EMCORE Corp (EMKR)
2.96
-0.05
(-1.66%)
USD |
NASDAQ |
Nov 13, 16:00
2.97
+0.01
(+0.34%)
After-Hours: 20:00
EMCORE Price: 2.96 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 2.99 | 3.01 | 2.95 | 2.96 | 193780.0 |
| Nov 12, 2024 | 3.03 | 3.03 | 2.97 | 3.01 | 248887.0 |
| Nov 11, 2024 | 3.05 | 3.05 | 2.90 | 3.03 | 2.253M |
| Nov 08, 2024 | 3.05 | 3.06 | 3.01 | 3.05 | 4.965M |
| Nov 07, 2024 | 2.21 | 2.40 | 2.19 | 2.37 | 241119.0 |
| Nov 06, 2024 | 2.24 | 2.24 | 2.17 | 2.19 | 76345.00 |
| Nov 05, 2024 | 2.11 | 2.19 | 2.09 | 2.17 | 90006.00 |
| Nov 04, 2024 | 1.97 | 2.17 | 1.97 | 2.09 | 94966.00 |
| Nov 01, 2024 | 1.92 | 2.08 | 1.910 | 2.00 | 217679.0 |
| Oct 31, 2024 | 2.00 | 2.01 | 1.86 | 1.96 | 168459.0 |
| Oct 30, 2024 | 2.06 | 2.08 | 2.000 | 2.01 | 117558.0 |
| Oct 29, 2024 | 2.13 | 2.14 | 2.05 | 2.11 | 118169.0 |
| Oct 28, 2024 | 2.14 | 2.19 | 2.09 | 2.13 | 100044.0 |
| Oct 25, 2024 | 2.14 | 2.180 | 2.10 | 2.13 | 115069.0 |
| Oct 24, 2024 | 2.21 | 2.21 | 2.10 | 2.13 | 66657.00 |
| Oct 23, 2024 | 2.34 | 2.34 | 2.06 | 2.16 | 377746.0 |
| Oct 22, 2024 | 2.31 | 2.38 | 2.30 | 2.34 | 72562.00 |
| Oct 21, 2024 | 2.38 | 2.385 | 2.30 | 2.33 | 143451.0 |
| Oct 18, 2024 | 2.34 | 2.40 | 2.335 | 2.37 | 160820.0 |
| Oct 17, 2024 | 2.44 | 2.44 | 2.34 | 2.34 | 239324.0 |
| Oct 16, 2024 | 2.32 | 2.445 | 2.274 | 2.42 | 231446.0 |
| Oct 15, 2024 | 2.29 | 2.39 | 2.26 | 2.32 | 244790.0 |
| Oct 14, 2024 | 2.30 | 2.36 | 2.23 | 2.32 | 160452.0 |
| Oct 11, 2024 | 2.24 | 2.30 | 2.22 | 2.29 | 125417.0 |
| Oct 10, 2024 | 2.17 | 2.32 | 2.07 | 2.23 | 271692.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.809
Minimum
May 31 2024
106.60
Maximum
Jun 22 2021
30.27
Average
29.75
Median
Price Benchmarks
| Mobix Labs Inc | 0.6895 |
| Allient Inc | 24.47 |
| LGL Group Inc | 5.918 |
| Vuzix Corp | 1.085 |
| M-Tron Industries Inc | 53.74 |
Price Related Metrics
| PS Ratio | 0.275 |
| Price to Book Value | 0.5135 |
| Earnings Yield | -313.9% |
| Market Cap | 26.84M |