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 (%)
Dec 31, 2021 172.20 179.20 170.40 173.40 14,122 +0.40(+0.23%)
Dec 30, 2021 176.60 179.60 171.45 173.00 15,917 -2.40(-1.37%)
Dec 29, 2021 178.00 182.93 174.40 175.40 10,412 -2.00(-1.13%)
Dec 28, 2021 188.40 190.00 176.80 177.40 16,396 -11.00(-5.84%)
Dec 27, 2021 174.00 189.00 172.20 188.40 20,316 +15.60(+9.03%)
Dec 23, 2021 174.60 177.40 168.80 172.80 26,479 -0.20(-0.12%)
Dec 22, 2021 175.00 178.00 170.40 173.00 21,275 -1.40(-0.80%)
Dec 21, 2021 172.80 178.00 171.40 174.40 19,893 +2.60(+1.51%)
Dec 20, 2021 171.80 183.80 167.20 171.80 24,664 -7.80(-4.34%)
Dec 17, 2021 170.00 180.60 160.20 179.60 658,472 +7.80(+4.54%)
Dec 16, 2021 173.40 186.80 170.00 171.80 51,653 +0.40(+0.23%)
Dec 15, 2021 159.60 173.60 154.20 171.40 63,522 +10.40(+6.46%)
Dec 14, 2021 181.60 191.40 159.00 161.00 42,611 -23.60(-12.78%)
Dec 13, 2021 183.60 196.60 181.20 184.60 53,033 +2.80(+1.54%)
Dec 10, 2021 186.60 197.10 180.80 181.80 61,830 -4.20(-2.26%)
Dec 09, 2021 189.40 209.80 183.40 186.00 63,973 -4.00(-2.11%)
Dec 08, 2021 172.80 193.40 169.00 190.00 78,158 +20.00(+11.76%)
Dec 07, 2021 163.40 178.20 162.98 170.00 57,171 +10.20(+6.38%)
Dec 06, 2021 149.20 161.00 138.20 159.80 81,104 +12.60(+8.56%)
Dec 03, 2021 156.00 156.00 141.00 147.20 31,097 -6.60(-4.29%)
Dec 02, 2021 157.20 159.90 147.60 153.80 20,184 -6.00(-3.75%)
Dec 01, 2021 159.80 162.00 154.42 159.80 21,540 +3.20(+2.04%)
Nov 30, 2021 160.00 162.60 154.20 156.60 21,472 -2.20(-1.39%)
Nov 29, 2021 158.80 161.20 150.00 158.80 22,243 -0.80(-0.50%)
Nov 26, 2021 149.40 160.20 147.50 159.60 15,162 -0.60(-0.37%)
Nov 24, 2021 170.20 170.20 145.20 160.20 36,489 -10.20(-5.99%)
Nov 23, 2021 168.40 176.00 164.20 170.40 22,144 +1.40(+0.83%)
Nov 22, 2021 169.20 178.80 163.00 169.00 65,112 +9.20(+5.76%)
Nov 19, 2021 146.20 166.40 144.60 159.80 35,546 +16.40(+11.44%)
Nov 18, 2021 157.80 160.20 142.00 143.40 18,851 -14.40(-9.13%)
Nov 17, 2021 158.40 160.20 156.40 157.80 15,381 -2.40(-1.50%)
Nov 16, 2021 176.00 180.00 156.80 160.20 31,466 -12.80(-7.40%)
Nov 15, 2021 172.00 181.80 160.00 173.00 68,477 -1.00(-0.57%)
Nov 12, 2021 187.80 191.00 173.00 174.00 25,939 -2.00(-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.