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 (%)
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%)
Jan 03, 2022 8.780 9.000 8.500 8.760 602,395 +0.09(+1.04%)
Dec 31, 2021 8.610 8.960 8.520 8.670 282,448 +0.02(+0.23%)
Dec 30, 2021 8.830 8.980 8.572 8.650 318,351 -0.12(-1.37%)
Dec 29, 2021 8.900 9.146 8.720 8.770 208,258 -0.10(-1.13%)
Dec 28, 2021 9.420 9.500 8.840 8.870 327,929 -0.55(-5.84%)
Dec 27, 2021 8.700 9.450 8.610 9.420 406,337 +0.78(+9.03%)
Dec 23, 2021 8.730 8.870 8.440 8.640 529,587 -0.01(-0.12%)
Dec 22, 2021 8.750 8.900 8.520 8.650 425,510 -0.07(-0.80%)
Dec 21, 2021 8.640 8.900 8.570 8.720 397,861 +0.13(+1.51%)
Dec 20, 2021 8.590 9.190 8.360 8.590 493,298 -0.39(-4.34%)
Dec 17, 2021 8.500 9.030 8.010 8.980 13,169,441 +0.39(+4.54%)
Dec 16, 2021 8.670 9.340 8.500 8.590 1,033,066 +0.02(+0.23%)
Dec 15, 2021 7.980 8.680 7.710 8.570 1,270,456 +0.52(+6.46%)
Dec 14, 2021 9.080 9.570 7.950 8.050 852,238 -1.18(-12.78%)
Dec 13, 2021 9.180 9.830 9.060 9.230 1,060,670 +0.14(+1.54%)
Dec 10, 2021 9.330 9.855 9.040 9.090 1,236,605 -0.21(-2.26%)
Dec 09, 2021 9.470 10.49 9.170 9.300 1,279,476 -0.20(-2.11%)
Dec 08, 2021 8.640 9.670 8.450 9.500 1,563,161 +1.00(+11.76%)
Dec 07, 2021 8.170 8.910 8.149 8.500 1,143,420 +0.51(+6.38%)
Dec 06, 2021 7.460 8.050 6.910 7.990 1,622,090 +0.63(+8.56%)
Dec 03, 2021 7.800 7.800 7.050 7.360 621,944 -0.33(-4.29%)
Dec 02, 2021 7.860 7.995 7.380 7.690 403,699 -0.30(-3.75%)
Dec 01, 2021 7.990 8.100 7.721 7.990 430,804 +0.16(+2.04%)
Nov 30, 2021 8.000 8.130 7.710 7.830 429,454 -0.11(-1.39%)
Nov 29, 2021 7.940 8.060 7.500 7.940 444,868 -0.04(-0.50%)
Nov 26, 2021 7.470 8.010 7.375 7.980 303,240 -0.03(-0.37%)
Nov 24, 2021 8.510 8.510 7.260 8.010 729,786 -0.51(-5.99%)
Nov 23, 2021 8.420 8.800 8.210 8.520 442,890 +0.07(+0.83%)
Nov 22, 2021 8.460 8.940 8.150 8.450 1,302,242 +0.46(+5.76%)
Nov 19, 2021 7.310 8.320 7.230 7.990 710,928 +0.82(+11.44%)
Nov 18, 2021 7.890 8.010 7.100 7.170 377,027 -0.72(-9.13%)
Nov 17, 2021 7.920 8.010 7.820 7.890 307,624 -0.12(-1.50%)
Nov 16, 2021 8.800 9.000 7.840 8.010 629,322 -0.64(-7.40%)
Nov 15, 2021 8.600 9.090 8.000 8.650 1,369,551 -0.05(-0.57%)
Nov 12, 2021 9.390 9.550 8.650 8.700 518,796 -0.10(-1.14%)
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.