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 (%)
Jun 30, 2023 2.850 2.860 2.850 2.860 93,037 +0.01(+0.35%)
Jun 29, 2023 2.850 2.860 2.850 2.850 188,684 +0.00(+0.00%)
Jun 28, 2023 2.840 2.860 2.840 2.850 294,703 +0.00(+0.00%)
Jun 27, 2023 2.810 2.875 2.810 2.850 414,830 +0.06(+2.15%)
Jun 26, 2023 2.790 2.815 2.780 2.790 261,583 -0.01(-0.36%)
Jun 23, 2023 2.800 2.810 2.780 2.800 304,499 +0.00(+0.00%)
Jun 22, 2023 2.800 2.810 2.800 2.800 113,456 +0.00(+0.00%)
Jun 21, 2023 2.800 2.810 2.790 2.800 142,241 +0.00(+0.00%)
Jun 20, 2023 2.800 2.830 2.800 2.800 236,945 -0.03(-1.06%)
Jun 16, 2023 2.800 2.830 2.780 2.830 287,416 +0.04(+1.43%)
Jun 15, 2023 2.810 2.830 2.790 2.790 122,393 -0.13(-4.45%)
May 08, 2023 2.870 2.940 2.810 2.920 65,168 +0.07(+2.46%)
May 05, 2023 2.620 2.880 2.620 2.850 175,612 +0.19(+7.14%)
May 04, 2023 2.690 2.720 2.580 2.660 276,349 -0.05(-2.03%)
May 03, 2023 2.750 2.890 2.685 2.715 114,518 -0.06(-2.34%)
May 02, 2023 2.700 2.810 2.690 2.780 54,263 -0.02(-0.71%)
May 01, 2023 2.650 2.840 2.650 2.800 123,909 +0.09(+3.32%)
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%)
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.