2.17
price up icon3.83%   0.08
after-market Dopo l'orario di chiusura: 2.12 -0.05 -2.30%
loading

Storico Dei Prezzi Delle Azioni Di Emcore Corp (EMKR)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-05 $2.19 $2.09 $0.10 89,996.0 +3.83%
2024-11-04 $2.17 $1.97 $0.20 94,942.0 +4.50%
2024-11-01 $2.08 $1.91 $0.1699 217,672.0 +2.04%
2024-10-31 $2.01 $1.86 $0.15 167,958.0 -2.49%
2024-10-30 $2.08 $2.00 $0.0801 116,633.0 -4.74%
2024-10-29 $2.14 $2.05 $0.09 116,126.0 -0.94%
2024-10-28 $2.19 $2.09 $0.10 100,043.0 +0.00%
2024-10-25 $2.18 $2.10 $0.0799 114,137.0 +0.00%
2024-10-24 $2.21 $2.10 $0.11 66,305.0 -1.39%
2024-10-23 $2.34 $2.06 $0.28 372,264.0 -7.69%
2024-10-22 $2.38 $2.30 $0.08 71,511.0 +0.43%
2024-10-21 $2.38 $2.30 $0.085 143,296.0 -1.69%
2024-10-18 $2.40 $2.33 $0.065 160,747.0 +1.28%
2024-10-17 $2.44 $2.34 $0.10 238,861.0 -3.31%
2024-10-16 $2.44 $2.27 $0.171 230,925.0 +4.31%
2024-10-15 $2.39 $2.26 $0.13 235,715.0 +0.00%
2024-10-14 $2.36 $2.23 $0.13 153,607.0 +1.31%
2024-10-11 $2.30 $2.22 $0.08 125,416.0 +2.69%
2024-10-10 $2.32 $2.07 $0.25 271,642.0 +2.76%
2024-10-09 $2.32 $2.15 $0.17 399,446.0 -6.06%
2024-10-08 $2.36 $2.27 $0.09 203,284.0 -0.86%

Emcore Corp Stock (EMKR) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Emcore Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EMKR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Emcore Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Emcore Corp Storia dei prezzi delle azioni (EMKR) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $2.19 $1.91 $0.2799 492,606.0 +10.71%
2024-10 $2.57 $1.86 $0.71 10,080,401.0 -11.31%
2024-09 $2.45 $0.9001 $1.55 32,636,979.0 +110.48%
2024-08 $1.27 $0.8741 $0.3959 4,528,527.0 -16.67%
2024-07 $1.51 $1.11 $0.40 13,311,960.0 +6.78%
2024-06 $1.28 $0.7844 $0.4956 24,063,430.0 +45.86%
2024-05 $2.96 $0.79 $2.17 13,222,153.0 -70.15%
2024-04 $3.80 $2.44 $1.36 3,910,863.1 -21.45%
2024-03 $4.60 $3.36 $1.24 936,775.3 -18.29%
2024-02 $7.20 $3.08 $4.12 2,863,879.5 -28.39%
2024-01 $6.97 $4.35 $2.62 1,237,173.6 +20.57%

Emcore Corp Storia dei prezzi delle azioni (EMKR) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $5.30 $3.85 $1.45 1,195,307.1 +3.95%
2023-11 $5.30 $3.60 $1.70 510,281.6 +17.01%
2023-10 $5.30 $3.90 $1.40 440,083.9 -15.46%
2023-09 $6.28 $4.70 $1.58 463,282.4 -20.75%
2023-08 $8.50 $4.32 $4.18 1,724,410.7 -9.53%
2023-07 $9.50 $6.50 $3.00 610,589.0 -11.88%
2023-06 $8.10 $6.39 $1.71 694,471.4 +0.88%
2023-05 $11.41 $7.37 $4.04 732,480.1 -31.56%
2023-04 $11.70 $9.80 $1.90 422,620.0 -5.22%
2023-03 $14.90 $10.50 $4.40 623,327.7 -19.86%
2023-02 $14.90 $11.50 $3.40 1,257,998.3 +15.73%
2023-01 $13.00 $9.02 $3.98 511,771.5 +28.83%

Emcore Corp Storia dei prezzi delle azioni (EMKR) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $15.00 $8.61 $6.39 1,299,731.0 -32.22%
2022-11 $16.40 $13.60 $2.80 416,515.1 -7.19%
2022-10 $18.30 $13.60 $4.70 521,135.2 -8.38%
2022-09 $23.60 $16.70 $6.90 593,061.6 -29.83%
2022-08 $34.90 $23.49 $11.41 1,344,115.3 -25.63%
2022-07 $34.60 $29.40 $5.20 515,235.8 +4.23%
2022-06 $36.50 $30.05 $6.45 1,485,858.8 -6.97%
2022-05 $36.70 $29.70 $7.00 817,059.4 -4.35%
2022-04 $38.05 $33.20 $4.85 850,216.9 -6.76%
2022-03 $39.80 $35.00 $4.80 921,920.8 -4.64%
2022-02 $59.40 $36.70 $22.70 1,107,834.3 -33.22%
2022-01 $72.90 $52.80 $20.10 716,715.0 -16.76%
$151.62
price up icon 2.38%
$249.44
price up icon 0.38%
electronic_components FN
$230.23
price down icon 3.91%
$180.80
price up icon 0.62%
electronic_components CLS
$75.63
price up icon 4.58%
$36.39
price up icon 3.38%
Capitalizzazione:     |  Volume (24 ore):