EMCORE Corporation - Price History
Monthly price history for EMKR (EMCORE Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.72 | $2.72 |
| April 2024 | $2.71 | $2.71 |
| March 2024 | $3.45 | $0.34 |
| February 2024 | $4.22 | $0.42 |
| January 2024 | $5.90 | $0.59 |
| December 2023 | $4.89 | $0.49 |
| November 2023 | $4.70 | $0.47 |
| October 2023 | $4.02 | $0.40 |
| September 2023 | $4.76 | $0.48 |
| August 2023 | $6 | $0.60 |
| July 2023 | $6.63 | $0.66 |
| June 2023 | $7.53 | $0.75 |
| May 2023 | $7.46 | $0.75 |
| April 2023 | $10.90 | $1.09 |
| March 2023 | $11.50 | $1.15 |
| February 2023 | $14.35 | $1.44 |
| January 2023 | $12.40 | $1.24 |
| December 2022 | $9.62 | $0.96 |
| November 2022 | $14.20 | $1.42 |
| October 2022 | $15.30 | $1.53 |
| September 2022 | $16.70 | $1.67 |
| August 2022 | $23.80 | $2.38 |
| July 2022 | $32 | $3.20 |
| June 2022 | $30.70 | $3.07 |
| May 2022 | $33 | $3.30 |
| April 2022 | $34.50 | $3.45 |
| March 2022 | $37 | $3.70 |
| February 2022 | $38.80 | $3.88 |
| January 2022 | $58.10 | $5.81 |
| December 2021 | $69.80 | $6.98 |
| November 2021 | $73.70 | $7.37 |
| October 2021 | $74.80 | $7.48 |
| September 2021 | $74.80 | $7.48 |
| August 2021 | $74.80 | $7.48 |
| July 2021 | $87.40 | $8.74 |
| June 2021 | $92.20 | $9.22 |
| May 2021 | $97 | $9.70 |
| April 2021 | $62.30 | $6.23 |
| March 2021 | $54.60 | $5.46 |
| February 2021 | $67.90 | $6.79 |
| January 2021 | $50.10 | $5.01 |
| December 2020 | $54.50 | $5.45 |
| November 2020 | $43.45 | $4.34 |
| October 2020 | $32.60 | $3.26 |
| September 2020 | $32.50 | $3.25 |
| August 2020 | $35.30 | $3.53 |
| July 2020 | $35 | $3.50 |
| June 2020 | $31.80 | $3.18 |
| May 2020 | $30.30 | $3.03 |
| April 2020 | $27.30 | $2.73 |
| March 2020 | $22.40 | $2.24 |
| February 2020 | $29.70 | $2.97 |
| January 2020 | $33.70 | $3.37 |
| December 2019 | $30.40 | $3.04 |
| November 2019 | $31.60 | $3.16 |
| October 2019 | $29.70 | $2.97 |
| September 2019 | $30.70 | $3.07 |
| August 2019 | $28.50 | $2.85 |
| July 2019 | $29.80 | $2.98 |
| June 2019 | $32.90 | $3.29 |
| May 2019 | $35.50 | $3.55 |
| April 2019 | $39.20 | $3.92 |
| March 2019 | $36.50 | $3.65 |
| February 2019 | $41 | $4.10 |
| January 2019 | $43.90 | $4.39 |
| December 2018 | $42 | $4.20 |
| November 2018 | $45.50 | $4.55 |
| October 2018 | $49.30 | $4.93 |
| September 2018 | $47.50 | $4.75 |
| August 2018 | $48.50 | $4.85 |
| July 2018 | $50.50 | $5.05 |
| June 2018 | $50.50 | $5.05 |
| May 2018 | $51 | $5.10 |
| April 2018 | $45 | $4.50 |
| March 2018 | $57 | $5.70 |
| February 2018 | $53 | $5.30 |
| January 2018 | $67.50 | $6.75 |
| December 2017 | $64.50 | $6.45 |
| November 2017 | $78 | $7.80 |
| October 2017 | $82.50 | $8.25 |
| September 2017 | $82 | $8.20 |
| August 2017 | $91 | $9.10 |
| July 2017 | $116 | $11.60 |
| June 2017 | $106.50 | $10.65 |
| May 2017 | $100.50 | $10.05 |
| April 2017 | $90 | $9 |
| March 2017 | $90 | $9 |
| February 2017 | $89.50 | $8.95 |
| January 2017 | $90 | $9 |
| December 2016 | $87 | $8.70 |
| November 2016 | $64 | $6.40 |
| October 2016 | $65.50 | $6.55 |
| September 2016 | $57 | $5.70 |
| August 2016 | $49.60 | $4.96 |
| July 2016 | $49.80 | $6.48 |
| June 2016 | $45.65 | $5.94 |
| May 2016 | $43.50 | $5.66 |
| April 2016 | $43.81 | $5.70 |
| March 2016 | $38.43 | $5 |
| February 2016 | $40.96 | $5.33 |
| January 2016 | $46.57 | $6.06 |
| December 2015 | $47.11 | $6.13 |
| November 2015 | $55.72 | $7.25 |
| October 2015 | $52.57 | $6.84 |
| September 2015 | $52.26 | $6.80 |
| August 2015 | $53.57 | $6.97 |
| July 2015 | $47.57 | $6.19 |
| June 2015 | $46.26 | $6.02 |
| May 2015 | $48.96 | $6.37 |
| April 2015 | $41.88 | $5.45 |
| March 2015 | $41.81 | $5.44 |
| February 2015 | $41.58 | $5.41 |
| January 2015 | $39.73 | $5.17 |
| December 2014 | $40.73 | $5.30 |
| November 2014 | $39.96 | $5.20 |
| October 2014 | $39.66 | $5.16 |
| September 2014 | $43.73 | $5.69 |
| August 2014 | $33.66 | $4.38 |
| July 2014 | $31.20 | $4.06 |
| June 2014 | $31.66 | $4.12 |
| May 2014 | $32.82 | $4.27 |
| April 2014 | $37.12 | $4.83 |
| March 2014 | $38.81 | $5.05 |
| February 2014 | $37.50 | $4.88 |
| January 2014 | $37.43 | $4.87 |
| December 2013 | $39.35 | $5.12 |
| November 2013 | $40.19 | $5.23 |
| October 2013 | $40.96 | $5.33 |
| September 2013 | $34.43 | $4.48 |
| August 2013 | $29.90 | $3.89 |
| July 2013 | $32.36 | $4.21 |
| June 2013 | $27.67 | $3.60 |
| May 2013 | $26.28 | $3.42 |
| April 2013 | $33.58 | $4.37 |
| March 2013 | $44.73 | $5.82 |
| February 2013 | $44.80 | $5.83 |
| January 2013 | $46.26 | $6.02 |
| December 2012 | $33.05 | $4.30 |
| November 2012 | $35.89 | $4.67 |
| October 2012 | $35.74 | $4.65 |
| September 2012 | $43.42 | $5.65 |
| August 2012 | $36.12 | $4.70 |
| July 2012 | $38.27 | $4.98 |
| June 2012 | $33.97 | $4.42 |
| May 2012 | $31.51 | $4.10 |
| April 2012 | $34.74 | $4.52 |
| March 2012 | $36.66 | $4.77 |
| February 2012 | $33.35 | $4.34 |
| January 2012 | $36.27 | $1.18 |
| December 2011 | $26.51 | $0.86 |
| November 2011 | $29.20 | $0.95 |
| October 2011 | $30.43 | $0.99 |
| September 2011 | $30.43 | $0.99 |
| August 2011 | $49.18 | $1.60 |
| July 2011 | $80.54 | $2.62 |
| June 2011 | $84.23 | $2.74 |
| May 2011 | $78.08 | $2.54 |
| April 2011 | $80.23 | $2.61 |
| March 2011 | $79 | $2.57 |
| February 2011 | $85.77 | $2.79 |
| January 2011 | $42.42 | $1.38 |
| December 2010 | $33.35 | $1.08 |
| November 2010 | $39.35 | $1.28 |
| October 2010 | $38.73 | $1.26 |
| September 2010 | $24.62 | $0.80 |
| August 2010 | $25.36 | $0.82 |
| July 2010 | $27.72 | $0.90 |
| June 2010 | $27.36 | $0.89 |
| May 2010 | $32.58 | $1.06 |
| April 2010 | $41.50 | $1.35 |
| March 2010 | $37.20 | $1.21 |
| February 2010 | $36.27 | $1.18 |
| January 2010 | $29.20 | $0.95 |
| December 2009 | $32.89 | $1.07 |
| November 2009 | $27.67 | $0.90 |
| October 2009 | $31.36 | $1.02 |
| September 2009 | $39.96 | $1.30 |
| August 2009 | $32.58 | $1.06 |
| July 2009 | $38.73 | $1.26 |
| June 2009 | $38.73 | $1.26 |
| May 2009 | $40.27 | $1.31 |
| April 2009 | $36.89 | $1.20 |
| March 2009 | $23.36 | $0.76 |
| February 2009 | $21.16 | $0.69 |
| January 2009 | $40.58 | $1.32 |
| December 2008 | $39.96 | $1.30 |
| November 2008 | $60.25 | $1.96 |
| October 2008 | $109.44 | $3.56 |
| September 2008 | $151.86 | $4.94 |
| August 2008 | $190.28 | $6.19 |
| July 2008 | $151.24 | $4.92 |
| June 2008 | $192.44 | $6.26 |
| May 2008 | $241.62 | $7.86 |
| April 2008 | $189.98 | $6.18 |
| March 2008 | $177.07 | $5.76 |
| February 2008 | $338.76 | $11.02 |
| January 2008 | $420.23 | $13.67 |
| December 2007 | $470.33 | $15.30 |
| November 2007 | $269.60 | $8.77 |
| October 2007 | $331.69 | $10.79 |
| September 2007 | $295.11 | $9.60 |
| August 2007 | $288.96 | $9.40 |
| July 2007 | $237.93 | $7.74 |
| June 2007 | $167.54 | $5.45 |
| May 2007 | $149.09 | $4.85 |
| April 2007 | $152.17 | $4.95 |
| March 2007 | $153.70 | $5 |
| February 2007 | $137.72 | $4.48 |
| January 2007 | $125.42 | $4.08 |
| December 2006 | $170 | $5.53 |
| November 2006 | $184.44 | $6 |
| October 2006 | $176.76 | $5.75 |
| September 2006 | $181.98 | $5.92 |
| August 2006 | $232.40 | $7.56 |
| July 2006 | $217.03 | $7.06 |
| June 2006 | $295.11 | $9.60 |
| May 2006 | $292.96 | $9.53 |
| April 2006 | $327.70 | $10.66 |
| March 2006 | $313.56 | $10.20 |
| February 2006 | $238.24 | $7.75 |
| January 2006 | $251.15 | $8.17 |
| December 2005 | $228.10 | $7.42 |
| November 2005 | $188.75 | $6.14 |
| October 2005 | $169.69 | $5.52 |
| September 2005 | $188.13 | $6.12 |
| August 2005 | $158.32 | $5.15 |
| July 2005 | $157.70 | $5.13 |
| June 2005 | $126.96 | $4.13 |
| May 2005 | $122.04 | $3.97 |
| April 2005 | $89.76 | $2.92 |
| March 2005 | $103.60 | $3.37 |
| February 2005 | $92.22 | $3 |
| January 2005 | $81.77 | $2.66 |
| December 2004 | $107.28 | $3.49 |
| November 2004 | $81.77 | $2.66 |
| October 2004 | $45.50 | $1.48 |
| September 2004 | $60.56 | $1.97 |
| August 2004 | $71.63 | $2.33 |
| July 2004 | $87 | $2.83 |
| June 2004 | $100.22 | $3.26 |
| May 2004 | $90.99 | $2.96 |
| April 2004 | $91.61 | $2.98 |
| March 2004 | $125.12 | $4.07 |
| February 2004 | $158.93 | $5.17 |
| January 2004 | $209.04 | $6.80 |
| December 2003 | $144.79 | $4.71 |
| November 2003 | $156.78 | $5.10 |
| October 2003 | $143.28 | $4.66 |
| September 2003 | $90.38 | $2.94 |
| August 2003 | $90.07 | $2.93 |
| July 2003 | $91.30 | $2.97 |
| June 2003 | $102.37 | $3.33 |
| May 2003 | $83 | $2.70 |
| April 2003 | $55.33 | $1.80 |
| March 2003 | $50.72 | $1.65 |
| February 2003 | $63.94 | $2.08 |
| January 2003 | $63.63 | $2.07 |
| December 2002 | $67.32 | $2.19 |
| November 2002 | $98.37 | $3.20 |
| October 2002 | $61.33 | $2 |
| September 2002 | $46.73 | $1.52 |
| August 2002 | $89.15 | $2.90 |
| July 2002 | $101.44 | $3.30 |
| June 2002 | $184.44 | $6 |
| May 2002 | $220.41 | $7.17 |
| April 2002 | $272.06 | $8.85 |
| March 2002 | $295.42 | $9.61 |
| February 2002 | $234.24 | $7.62 |
| January 2002 | $317.55 | $10.33 |
| December 2001 | $413.46 | $13.45 |
| November 2001 | $412.85 | $13.43 |
| October 2001 | $343.07 | $11.16 |
| September 2001 | $263.14 | $8.56 |
| August 2001 | $466.03 | $15.16 |
| July 2001 | $731.63 | $23.80 |
| June 2001 | $945.28 | $30.75 |
| May 2001 | $1,003.68 | $32.65 |
| April 2001 | $1,275.74 | $41.50 |
| March 2001 | $770.44 | $25.06 |
| February 2001 | $797.34 | $25.94 |
| January 2001 | $1,281.50 | $41.69 |
| December 2000 | $1,444.82 | $47 |
| November 2000 | $1,025.97 | $33.38 |
| October 2000 | $1,260.37 | $41 |
| September 2000 | $1,278.14 | $41.58 |
| August 2000 | $1,713.80 | $111.50 |
| July 2000 | $1,056.71 | $68.75 |
| June 2000 | $1,844.44 | $120 |
| May 2000 | $995.23 | $64.75 |
| April 2000 | $1,333.38 | $86.75 |
| March 2000 | $1,768.55 | $115.06 |
| February 2000 | $1,998.15 | $130 |
| January 2000 | $718.56 | $46.75 |
| December 1999 | $522.59 | $34 |
| November 1999 | $349.68 | $22.75 |
| October 1999 | $211.34 | $13.75 |
| September 1999 | $213.26 | $13.88 |
| August 1999 | $272.82 | $17.75 |
| July 1999 | $338.15 | $22 |
| June 1999 | $309.33 | $20.12 |
| May 1999 | $341.99 | $22.25 |
| April 1999 | $292.04 | $19 |
| March 1999 | $216.15 | $14.06 |
| February 1999 | $288.19 | $18.75 |
| January 1999 | $357.36 | $23.25 |
| December 1998 | $268.98 | $17.50 |
| November 1998 | $197.89 | $12.88 |
| October 1998 | $142.18 | $9.25 |
| September 1998 | $120.08 | $7.81 |
| August 1998 | $142.18 | $9.25 |
| July 1998 | $194.05 | $12.62 |
| June 1998 | $153.70 | $10 |
| May 1998 | $236.32 | $15.38 |
| April 1998 | $220.95 | $14.38 |
| March 1998 | $240.16 | $15.62 |
| February 1998 | $203.66 | $13.25 |
| January 1998 | $226.71 | $14.75 |
| December 1997 | $299.72 | $19.50 |
| November 1997 | $288.19 | $18.75 |
| October 1997 | $295.88 | $19.25 |
| September 1997 | $288.19 | $18.75 |
| August 1997 | $349.68 | $22.75 |
| July 1997 | $380.42 | $24.75 |
| June 1997 | $258.41 | $16.81 |
| May 1997 | $261.30 | $17 |
| April 1997 | $174.84 | $11.38 |
| March 1997 | $171 | $11.12 |
EMKR
Price: $2.72
52 week price:
Earnings Per Share: -7.90 USD
P/E Ratio: -0.66
Exchange: NCM
Sector: Technology
Industry: Semiconductors
Volume: 342800
Ebitda: 390000Market Capitalization: 20.5 million