Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 1, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 5.810 6.050 5.790 5.890 570,910 -0.10(-1.67%)
Mar 30, 2022 6.140 6.350 5.930 5.990 545,683 -0.19(-3.07%)
Mar 29, 2022 5.850 6.470 5.850 6.180 909,525 +0.43(+7.48%)
Mar 28, 2022 5.480 5.960 5.463 5.750 554,722 +0.36(+6.68%)
Mar 25, 2022 5.550 5.740 5.290 5.390 353,727 -0.18(-3.23%)
Mar 24, 2022 5.490 5.870 5.440 5.570 430,817 +0.17(+3.15%)
Mar 23, 2022 5.280 5.550 5.120 5.400 585,228 +0.07(+1.31%)
Mar 22, 2022 5.640 5.750 5.250 5.330 670,370 -0.26(-4.65%)
Mar 21, 2022 5.340 5.730 5.240 5.590 807,976 +0.25(+4.68%)
Mar 18, 2022 4.420 5.870 4.420 5.340 2,842,080 +0.56(+11.72%)
Mar 17, 2022 4.400 4.880 4.260 4.780 593,560 +0.21(+4.60%)
Mar 16, 2022 4.220 4.570 4.140 4.570 1,364,027 +0.34(+8.04%)
Mar 15, 2022 3.680 4.250 3.680 4.230 1,066,558 +0.46(+12.20%)
Mar 14, 2022 4.050 4.050 3.750 3.770 688,254 -0.25(-6.22%)
Mar 11, 2022 4.460 4.482 4.020 4.020 762,248 -0.37(-8.43%)
Mar 10, 2022 4.380 4.480 4.160 4.390 555,652 -0.03(-0.68%)
Mar 09, 2022 4.160 4.515 4.070 4.420 700,220 +0.40(+9.95%)
Mar 08, 2022 3.880 4.210 3.700 4.020 539,834 +0.11(+2.81%)
Mar 07, 2022 4.390 4.465 3.650 3.910 1,523,934 -0.49(-11.14%)
Mar 04, 2022 4.750 4.989 4.360 4.400 1,018,855 -0.39(-8.14%)
Mar 03, 2022 4.750 5.090 4.580 4.790 763,665 +0.19(+4.13%)
Mar 02, 2022 4.530 4.710 4.510 4.600 782,677 +0.13(+2.91%)
Mar 01, 2022 4.520 4.730 4.450 4.470 664,345 -0.09(-1.97%)
Feb 28, 2022 4.690 4.690 4.465 4.560 692,711 +0.00(+0.00%)
Feb 25, 2022 4.530 4.690 4.500 4.560 840,002 +0.04(+0.88%)
Feb 24, 2022 4.120 4.650 4.070 4.520 983,636 +0.18(+4.15%)
Feb 23, 2022 4.440 4.590 4.326 4.340 461,973 -0.06(-1.36%)
Feb 22, 2022 4.430 4.675 4.350 4.400 672,857 -0.06(-1.35%)
Feb 18, 2022 4.460 0 -0.08(-1.76%)
Feb 17, 2022 4.820 4.932 4.540 4.540 492,062 -0.29(-6.00%)
Feb 16, 2022 5.030 5.030 4.805 4.830 397,355 -0.21(-4.17%)
Feb 15, 2022 4.770 5.100 4.770 5.040 433,595 +0.31(+6.55%)
Feb 14, 2022 5.100 5.249 4.700 4.730 504,363 -0.32(-6.34%)
Feb 11, 2022 4.760 5.280 4.610 5.050 761,313 +0.29(+6.09%)
Feb 10, 2022 4.660 4.920 4.525 4.760 538,117 +0.04(+0.85%)
Feb 09, 2022 4.610 4.740 4.510 4.720 740,418 +0.24(+5.36%)
Feb 08, 2022 4.340 4.520 4.270 4.480 740,225 +0.20(+4.67%)
Feb 07, 2022 4.380 4.500 4.170 4.280 599,451 -0.02(-0.47%)
Feb 04, 2022 3.810 4.350 3.700 4.300 701,856 +0.51(+13.46%)
Feb 03, 2022 3.800 3.990 3.790 1,541,332 -0.05(-1.30%)
Feb 02, 2022 3.840 3.900 3.570 3.840 574,530 +0.02(+0.52%)
Feb 01, 2022 3.810 3.970 3.650 3.820 503,435 -0.09(-2.30%)
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.