ストックスクリーナーアプリを入手
2.17
3.83%
0.08
アフターアワーズ：
2.18
0.01
+0.46%
Emcore Corp (EMKR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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 (EMKR) 株の年ごとの株価履歴
この詳細な分析では、Emcore Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はEMKR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Emcore Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のEmcore Corp (EMKR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のEmcore Corp (EMKR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のEmcore Corp (EMKR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2.38%
3.91%
大文字化:
|
ボリューム (24 時間):