EMCORE Corporation (EMKR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 | 0 | 3.095 | 3.095 | 3.095 | 0 | 0 | CS |
| 12 | 0.115 | 3.85906040268 | 2.98 | 3.17 | 2.97 | 88201 | 3.05196752 | CS |
| 26 | 0.735 | 31.1440677966 | 2.36 | 3.17 | 1.84 | 470320 | 2.4865173 | CS |
| 52 | -0.355 | -10.2898550725 | 3.45 | 3.8 | 0.7844 | 480417 | 1.85576951 | CS |
| 156 | -34.105 | -91.6801075269 | 37.2 | 38.05 | 0.7844 | 456097 | 9.51358438 | CS |
| 260 | -19.105 | -86.0585585586 | 22.2 | 108.7 | 0.7844 | 411173 | 28.8667068 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743460500 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1743201300 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 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 | 3.095 | 3.105 | 3.09 | 118027 |
| 1740699300 | 3.07 | -0.01 | -0.32 | 3.1 | 3.1067999 | 3.07 | 164273 |
| 1740612900 | 3.08 | 0.01 | 0.33 | 3.09 | 3.1 | 3.0711 | 67855 |
| 1740526500 | 3.07 | -0.01 | -0.16 | 3.09 | 3.1 | 3.07 | 135055 |
| 1740440100 | 3.075 | 0.01 | 0.16 | 3.08 | 3.0889 | 3.07 | 102205 |
| 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 | 116695 |
| 1740008100 | 3.09 | 0.01 | 0.32 | 3.08 | 3.11 | 3.07 | 199447 |
| 1739921700 | 3.08 | 0 | 0.00 | 3.09 | 3.09 | 3.07 | 95745 |
| 1739576100 | 3.08 | -0.01 | -0.32 | 3.0791 | 3.15 | 3.05 | 350707 |
| 1739489700 | 3.09 | 0.02 | 0.65 | 3.1 | 3.17 | 3.07 | 386700 |
| 1739403300 | 3.07 | 0 | 0.00 | 3.0798 | 3.1 | 3.07 | 226409 |
| 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 | 3.0309 | 3.05 | 3.0099999 | 48868 |
| 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 | 3.05 | 3.05 | 3.0099999 | 175262 |
| 1738625700 | 3.04 | -0.02 | -0.65 | 3.05 | 3.05 | 3.02 | 83777 |
| 1738366500 | 3.06 | 0 | 0.00 | 3.06 | 3.08 | 3.05 | 78684 |
| 1738280100 | 3.06 | 0.01 | 0.33 | 3.07 | 3.0766 | 3.05 | 59725 |
| 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 | 241284 |
| 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 | 2.99 | 3.02 | 2.98 | 78512 |
| 1736379300 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.04 | 2.99 | 105420 |
| 1736292900 | 3.0099999 | 0.03 | 1.01 | 3 | 3.04 | 2.97 | 217123 |
| 1736206500 | 2.98 | 0 | 0.00 | 2.98 | 3.02 | 2.98 | 85732 |
| 1735947300 | 2.98 | -0.03 | -1.00 | 3.025 | 3.025 | 2.97 | 100915 |
| 1735860900 | 3.0099999 | 0.01 | 0.33 | 3 | 3.05 | 2.99 | 163420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
