Skip to main content

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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.700 2.830 2.670 2.710 97,027 -0.01(-0.37%)
Apr 27, 2023 2.690 2.750 2.620 2.720 105,741 +0.08(+3.03%)
Apr 26, 2023 2.580 2.720 2.580 2.640 81,802 +0.03(+1.15%)
Apr 25, 2023 2.610 2.694 2.565 2.610 214,035 -0.03(-1.14%)
Apr 24, 2023 2.680 2.680 2.610 2.640 77,816 +0.00(+0.00%)
Apr 21, 2023 2.650 2.720 2.610 2.640 109,843 -0.04(-1.49%)
Apr 20, 2023 2.790 2.810 2.660 2.680 130,628 -0.09(-3.25%)
Apr 19, 2023 2.740 2.880 2.725 2.770 85,416 -0.05(-1.77%)
Apr 18, 2023 2.860 2.922 2.719 2.820 65,288 +0.02(+0.71%)
Apr 17, 2023 2.950 3.090 2.720 2.800 234,675 -0.21(-6.98%)
Apr 14, 2023 2.760 3.070 2.680 3.010 340,560 +0.20(+7.12%)
Apr 13, 2023 2.500 2.840 2.490 2.810 292,760 +0.26(+10.20%)
Apr 12, 2023 2.530 2.610 2.510 2.550 145,847 +0.02(+0.79%)
Apr 11, 2023 2.550 2.620 2.480 2.530 67,481 -0.02(-0.78%)
Apr 10, 2023 2.550 2.620 2.491 2.550 146,779 +0.00(+0.00%)
Apr 06, 2023 2.620 2.710 2.550 2.550 58,252 -0.10(-3.77%)
Apr 05, 2023 2.760 2.760 2.555 2.650 169,965 -0.09(-3.28%)
Apr 04, 2023 2.680 2.779 2.650 2.740 58,618 +0.03(+1.11%)
Apr 03, 2023 2.760 2.850 2.550 2.710 298,631 -0.10(-3.56%)
Mar 31, 2023 2.620 2.850 2.520 2.810 400,680 +0.20(+7.66%)
Mar 30, 2023 2.480 2.670 2.480 2.610 102,767 +0.10(+3.98%)
Mar 29, 2023 2.480 2.630 2.460 2.510 129,302 +0.04(+1.62%)
Mar 28, 2023 2.470 2.510 2.450 2.470 68,600 -0.01(-0.40%)
Mar 27, 2023 2.540 2.555 2.450 2.480 72,453 -0.04(-1.59%)
Mar 24, 2023 2.590 2.590 2.420 2.520 125,092 +0.03(+1.20%)
Mar 23, 2023 2.420 2.650 2.400 2.490 164,387 +0.07(+2.89%)
Mar 22, 2023 2.570 2.580 2.400 2.420 115,073 -0.11(-4.35%)
Mar 21, 2023 2.430 2.600 2.400 2.530 100,561 +0.06(+2.64%)
Mar 20, 2023 2.440 2.530 2.420 2.465 111,461 -0.04(-1.40%)
Mar 17, 2023 2.590 2.590 2.460 2.500 142,341 -0.03(-1.19%)
Mar 16, 2023 2.430 2.570 2.419 2.530 129,930 +0.04(+1.61%)
Mar 15, 2023 2.510 2.520 2.400 2.490 113,357 -0.03(-1.19%)
Mar 14, 2023 2.540 2.730 2.490 2.520 117,692 -0.04(-1.56%)
Mar 13, 2023 2.370 2.640 2.320 2.560 216,977 +0.07(+2.81%)
Mar 10, 2023 2.480 2.540 2.341 2.490 553,161 -0.06(-2.35%)
Mar 09, 2023 2.450 2.580 2.450 2.550 195,842 +0.00(+0.00%)
Mar 08, 2023 2.420 2.620 2.350 2.550 531,438 -0.07(-2.67%)
Mar 07, 2023 2.410 2.680 2.360 2.620 1,067,586 +0.06(+2.34%)
Mar 06, 2023 2.650 2.760 2.510 2.560 3,695,783 -1.25(-32.81%)
Mar 03, 2023 4.070 4.280 3.540 3.810 738,851 -0.18(-4.51%)
Mar 02, 2023 4.020 4.180 3.920 3.990 88,678 -0.12(-2.92%)
Mar 01, 2023 4.110 4.239 3.960 4.110 69,176 +0.01(+0.24%)
Feb 28, 2023 4.180 4.330 4.080 4.100 50,218 -0.02(-0.49%)
Feb 27, 2023 4.090 4.130 3.950 4.120 69,136 +0.15(+3.78%)
Feb 24, 2023 4.100 4.160 3.895 3.970 76,186 -0.28(-6.59%)
Feb 23, 2023 4.310 4.310 4.020 4.250 66,633 +0.04(+0.95%)
Feb 22, 2023 4.410 4.550 4.070 4.210 93,957 -0.19(-4.32%)
Feb 21, 2023 4.560 4.600 4.350 4.400 96,071 -0.22(-4.76%)
Feb 17, 2023 4.820 4.830 4.530 4.620 97,352 -0.20(-4.15%)
Feb 16, 2023 5.110 5.170 4.800 4.820 84,263 -0.34(-6.59%)
Feb 15, 2023 4.750 5.250 4.750 5.160 112,071 +0.40(+8.40%)
Feb 14, 2023 4.810 5.020 4.620 4.760 86,937 -0.11(-2.26%)
Feb 13, 2023 4.810 5.100 4.580 4.870 114,212 +0.09(+1.88%)
Feb 10, 2023 4.540 4.870 4.466 4.780 116,930 +0.25(+5.52%)
Feb 09, 2023 5.150 5.230 4.460 4.530 181,144 -0.44(-8.85%)
Feb 08, 2023 5.570 5.710 4.960 4.970 187,651 -0.54(-9.80%)
Feb 07, 2023 5.840 5.916 5.210 5.510 187,060 -0.30(-5.16%)
Feb 06, 2023 5.620 6.240 5.540 5.810 354,784 +0.15(+2.65%)
Feb 03, 2023 5.600 6.301 5.340 5.660 393,922 -0.11(-1.91%)
Feb 02, 2023 5.220 6.449 5.200 5.770 775,011 +0.82(+16.57%)
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.