Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	63.60			78.20	61,066	+15.00(+23.73%)
Jan 28, 2022	67.40	67.40	60.20	63.20	49,014	-3.80(-5.67%)
Jan 27, 2022	74.20	75.19	66.40	67.00	19,474	-5.80(-7.97%)
Jan 26, 2022	71.60	78.60	71.60	72.80	24,727	+1.20(+1.68%)
Jan 25, 2022	71.40	74.00	68.00	71.60	39,310	-1.40(-1.92%)
Jan 24, 2022	70.80	74.00	66.00	73.00	37,347	+0.20(+0.27%)
Jan 21, 2022	77.00	79.80	71.80	72.80	56,722	-4.60(-5.94%)
Jan 20, 2022	82.20	85.20	76.80	77.40	62,223	-5.00(-6.07%)
Jan 19, 2022	84.40	86.80	81.60	82.40	27,926	-3.00(-3.51%)
Jan 18, 2022	90.00	91.20	81.30	85.40	41,020	-5.00(-5.53%)
Jan 14, 2022				90.40	0	-3.40(-3.62%)
Jan 13, 2022	102.00	104.80	93.40	93.80	65,325	-9.00(-8.75%)
Jan 12, 2022	115.40	116.00	101.60	102.80	61,307	-13.20(-11.38%)
Jan 11, 2022	122.00	125.00	115.00	116.00	44,978	-6.60(-5.38%)
Jan 10, 2022	132.20	133.80	120.60	122.60	49,498	-12.20(-9.05%)
Jan 07, 2022	135.00	135.80	130.00	134.80	29,856	-1.40(-1.03%)
Jan 06, 2022	161.80	164.60	130.40	136.20	92,041	-27.40(-16.75%)
Jan 05, 2022	173.80	179.80	156.20	163.60	29,278	-11.40(-6.51%)
Jan 04, 2022	177.00	179.40	171.80	175.00	35,287	-0.20(-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.