Emcore Corp (NQ: EMKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	6.400	6.498	5.300	5.896	84,761	-0.34(-5.51%)
Jan 30, 2024	6.600	6.600	6.100	6.240	50,032	-0.23(-3.55%)
Jan 29, 2024	6.600	6.700	6.111	6.470	69,216	+0.15(+2.37%)
Jan 26, 2024	6.900	6.969	6.102	6.320	161,149	-0.38(-5.67%)
Jan 25, 2024	6.100	6.879	6.100	6.700	157,216	+0.71(+11.91%)
Jan 24, 2024	6.022	6.099	5.813	5.987	33,833	+0.17(+2.99%)
Jan 23, 2024	6.000	6.299	5.740	5.813	34,183	-0.09(-1.46%)
Jan 22, 2024	6.340	6.400	5.529	5.899	61,683	+0.49(+9.04%)
Jan 19, 2024	5.500	5.899	5.100	5.410	53,263	+0.21(+4.04%)
Jan 18, 2024	5.500	5.500	5.200	5.200	10,729	+0.04(+0.72%)
Jan 17, 2024	5.500	5.600	5.102	5.163	40,755	-0.41(-7.41%)
Jan 16, 2024	5.714	6.387	5.550	5.576	86,789	+0.01(+0.11%)
Jan 12, 2024	5.500	5.852	4.979	5.570	96,851	+0.57(+11.40%)
Jan 11, 2024	4.602	5.649	4.466	5.000	129,281	+0.40(+8.65%)
Jan 10, 2024	4.500	4.610	4.445	4.602	28,594	+0.13(+2.95%)
Jan 09, 2024	4.500	4.600	4.351	4.470	7,431	-0.03(-0.64%)
Jan 08, 2024	4.600	4.679	4.400	4.499	16,645	-0.11(-2.28%)
Jan 05, 2024	4.728	4.930	4.604	4.604	14,225	-0.12(-2.62%)
Jan 04, 2024	4.900	4.950	4.700	4.728	19,038	-0.22(-4.48%)
Jan 03, 2024	4.900	5.000	4.731	4.950	52,718	+0.04(+0.81%)