FinData: Historical Data for NASDAQ, EMKR

Saturday, 20 April 2024

EMCORE Corporation

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1.490	1.490	1.400	1.420	196,200
13/10/22	1.410	1.480	1.360	1.480	551,300
12/10/22	1.500	1.525	1.440	1.440	196,200
11/10/22	1.480	1.560	1.441	1.510	599,100
10/10/22	1.630	1.680	1.430	1.490	850,900
07/10/22	1.700	1.700	1.620	1.630	162,500
06/10/22	1.670	1.720	1.670	1.700	144,100
05/10/22	1.750	1.780	1.700	1.700	169,200
04/10/22	1.740	1.830	1.730	1.770	240,200
03/10/22	1.720	1.730	1.670	1.720	300,200
30/09/22	1.700	1.750	1.670	1.670	159,200
29/09/22	1.770	1.770	1.680	1.690	124,700
28/09/22	1.715	1.829	1.700	1.790	263,800
26/09/22	1.770	1.820	1.710	1.740	301,600
23/09/22	1.770	1.810	1.730	1.790	295,200
22/09/22	1.870	1.890	1.820	1.840	220,300
21/09/22	1.890	1.920	1.840	1.880	387,600
20/09/22	2.000	2.020	1.890	1.920	234,000
19/09/22	1.980	2.045	1.940	2.030	301,100
16/09/22	2.050	2.070	1.950	2.020	1,333,000
15/09/22	2.150	2.165	2.060	2.060	177,000
14/09/22	2.170	2.190	2.140	2.160	156,500
13/09/22	2.210	2.240	2.170	2.180	128,800
12/09/22	2.230	2.355	2.230	2.290	180,900
09/09/22	2.220	2.270	2.200	2.250	171,100
08/09/22	2.230	2.240	2.170	2.220	193,100
07/09/22	2.180	2.230	2.160	2.220	217,700
06/09/22	2.200	2.220	2.110	2.190	399,400
02/09/22	2.300	2.300	2.155	2.190	225,100
01/09/22	2.340	2.360	2.230	2.270	246,900
31/08/22	2.440	2.445	2.349	2.380	340,000
30/08/22	2.480	2.520	2.422	2.440	204,300
29/08/22	2.480	2.530	2.366	2.480	390,800
26/08/22	2.500	2.500	2.419	2.450	246,900
25/08/22	2.500	2.510	2.435	2.480	418,800
24/08/22	2.550	2.560	2.440	2.490	380,000
23/08/22	2.550	2.550	2.430	2.520	530,400
22/08/22	2.550	2.610	2.490	2.560	561,000
19/08/22	2.680	2.700	2.590	2.590	434,800
18/08/22	2.640	2.780	2.640	2.740	482,900
17/08/22	2.710	2.720	2.600	2.650	520,200
16/08/22	2.920	2.920	2.715	2.730	419,200
15/08/22	2.900	3.040	2.805	2.920	583,400

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%