EMCORE Corporation (EMKR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.095 | 3.095 | 3.095 | 0 | 0 | CS |
| 4 | -0.005 | -0.161290322581 | 3.1 | 3.1068 | 3.07 | 14240 | 3.08058007 | CS |
| 12 | 0.095 | 3.16666666667 | 3 | 3.17 | 2.97 | 94709 | 3.04907612 | CS |
| 26 | 1.905 | 160.084033613 | 1.19 | 3.17 | 1.17 | 493913 | 2.47971612 | CS |
| 52 | -0.37 | -10.6782106782 | 3.465 | 3.8 | 0.7844 | 493710 | 1.88699869 | CS |
| 156 | -32.305 | -91.2570621469 | 35.4 | 38.8 | 0.7844 | 459461 | 9.56792096 | CS |
| 260 | -16.405 | -84.1282051282 | 19.5 | 108.7 | 0.7844 | 413598 | 28.77296432 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114900 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1743028500 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1742942100 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1742855700 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1742596500 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1742510100 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1742423700 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1742337300 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1742250900 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1741991700 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1741905300 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1741818900 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1741732500 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1741646100 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1741390500 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1741304100 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1741217700 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1741131300 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1741044900 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1740785700 | 3.095 | 0.03 | 0.81 | 3.09 | 3.105 | 3.09 | 120529 |
| 1740699300 | 3.07 | -0.01 | -0.32 | 3.1 | 3.1067999 | 3.07 | 164273 |
| 1740612900 | 3.08 | 0.01 | 0.33 | 3.08 | 3.1 | 3.0711 | 70290 |
| 1740526500 | 3.07 | -0.01 | -0.16 | 3.09 | 3.1 | 3.07 | 137691 |
| 1740440100 | 3.075 | 0.01 | 0.16 | 3.08 | 3.09 | 3.07 | 106926 |
| 1740180900 | 3.07 | -0.03 | -0.81 | 3.09 | 3.1162 | 3.07 | 139177 |
| 1740094500 | 3.095 | 0.01 | 0.16 | 3.09 | 3.1466 | 3.0711 | 117982 |
| 1740008100 | 3.09 | 0.01 | 0.32 | 3.08 | 3.11 | 3.07 | 199447 |
| 1739921700 | 3.08 | 0 | 0.00 | 3.1 | 3.1 | 3.07 | 103417 |
| 1739576100 | 3.08 | -0.01 | -0.32 | 3.08 | 3.15 | 3.05 | 355469 |
| 1739489700 | 3.09 | 0.02 | 0.65 | 3.1 | 3.17 | 3.07 | 386700 |
| 1739403300 | 3.07 | 0 | 0.00 | 3.07 | 3.1 | 3.07 | 227752 |
| 1739316900 | 3.07 | 0 | 0.00 | 3.05 | 3.095 | 3.04 | 179870 |
| 1739230500 | 3.07 | 0.04 | 1.32 | 3.04 | 3.07 | 3.025 | 133229 |
| 1738971300 | 3.0299999 | 0.01 | 0.33 | 3.04 | 3.05 | 3.0099999 | 76193 |
| 1738884900 | 3.02 | -0.03 | -0.82 | 3.04 | 3.08 | 3.0099999 | 88505 |
| 1738798500 | 3.045 | 0.02 | 0.50 | 3.0299999 | 3.05 | 3.02 | 155691 |
| 1738712100 | 3.0299999 | -0.01 | -0.33 | 3.04 | 3.05 | 3.0099999 | 176560 |
| 1738625700 | 3.04 | -0.02 | -0.65 | 3.04 | 3.06 | 3.02 | 105831 |
| 1738366500 | 3.06 | 0 | 0.00 | 3.0674 | 3.08 | 3.05 | 78069 |
| 1738280100 | 3.06 | 0.01 | 0.33 | 3.07 | 3.0766 | 3.05 | 59684 |
| 1738193700 | 3.05 | -0.01 | -0.33 | 3.06 | 3.07 | 3.04 | 30201 |
| 1738107300 | 3.06 | -0.01 | -0.33 | 3.06 | 3.07 | 3.05 | 50428 |
| 1738020900 | 3.07 | 0 | 0.00 | 3.06 | 3.09 | 3.04 | 153307 |
| 1737761700 | 3.07 | 0.01 | 0.33 | 3.07 | 3.08 | 3.05 | 110016 |
| 1737675300 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1737588900 | 3.06 | 0.05 | 1.66 | 3 | 3.07 | 3 | 242676 |
| 1737502500 | 3.0099999 | 0.01 | 0.33 | 3 | 3.02 | 2.98 | 246043 |
| 1737156900 | 3 | 0.02 | 0.67 | 2.99 | 3 | 2.98 | 60118 |
| 1737070500 | 2.98 | -0.01 | -0.33 | 2.99 | 3.005 | 2.97 | 108571 |
| 1736984100 | 2.99 | -0.01 | -0.33 | 3.0099999 | 3.0099999 | 2.99 | 141780 |
| 1736897700 | 3 | 0.01 | 0.33 | 3.0099999 | 3.02 | 2.97 | 63547 |
| 1736811300 | 2.99 | -0.02 | -0.66 | 3 | 3.0016 | 2.97 | 144628 |
| 1736552100 | 3.0099999 | 0 | 0.00 | 3.02 | 3.02 | 2.98 | 87034 |
| 1736379300 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.04 | 2.99 | 107254 |
| 1736292900 | 3.0099999 | 0.03 | 1.01 | 2.98 | 3.04 | 2.97 | 220344 |
| 1736206500 | 2.98 | 0 | 0.00 | 2.98 | 3.02 | 2.98 | 86899 |
| 1735947300 | 2.98 | -0.03 | -1.00 | 2.99 | 3.0259 | 2.97 | 103797 |
| 1735860900 | 3.0099999 | 0.01 | 0.33 | 3 | 3.05 | 2.99 | 163795 |
| 1735688100 | 3 | 0 | 0.00 | 2.99 | 3.05 | 2.97 | 136907 |
| 1735601700 | 3 | -0.03 | -0.99 | 3.0299999 | 3.05 | 2.99 | 199749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
