Indicators

Embark Technology, Inc. - Common Stock (NQ: EMBK )

N/A UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 1, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	3.180			3.910	1,221,339	+0.75(+23.73%)
Jan 28, 2022	3.370	3.370	3.010	3.160	980,298	-0.19(-5.67%)
Jan 27, 2022	3.710	3.760	3.320	3.350	389,495	-0.29(-7.97%)
Jan 26, 2022	3.580	3.930	3.580	3.640	494,553	+0.06(+1.68%)
Jan 25, 2022	3.570	3.700	3.400	3.580	786,219	-0.07(-1.92%)
Jan 24, 2022	3.540	3.700	3.300	3.650	746,943	+0.01(+0.27%)
Jan 21, 2022	3.850	3.990	3.590	3.640	1,134,457	-0.23(-5.94%)
Jan 20, 2022	4.110	4.260	3.840	3.870	1,244,464	-0.25(-6.07%)
Jan 19, 2022	4.220	4.340	4.080	4.120	558,523	-0.15(-3.51%)
Jan 18, 2022	4.500	4.560	4.065	4.270	820,417	-0.25(-5.53%)
Jan 14, 2022				4.520	0	-0.17(-3.62%)
Jan 13, 2022	5.100	5.240	4.670	4.690	1,306,500	-0.45(-8.75%)
Jan 12, 2022	5.770	5.800	5.080	5.140	1,226,145	-0.66(-11.38%)
Jan 11, 2022	6.100	6.250	5.750	5.800	899,574	-0.33(-5.38%)
Jan 10, 2022	6.610	6.690	6.030	6.130	989,967	-0.61(-9.05%)
Jan 07, 2022	6.750	6.790	6.500	6.740	597,134	-0.07(-1.03%)
Jan 06, 2022	8.090	8.230	6.520	6.810	1,840,833	-1.37(-16.75%)
Jan 05, 2022	8.690	8.990	7.810	8.180	585,562	-0.57(-6.51%)
Jan 04, 2022	8.850	8.970	8.590	8.750	705,750	-0.01(-0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.