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 (%)
Feb 28, 2022 93.80 93.80 89.31 91.20 34,635 +0.00(+0.00%)
Feb 25, 2022 90.60 93.80 90.00 91.20 42,000 +0.80(+0.88%)
Feb 24, 2022 82.40 93.00 81.40 90.40 49,181 +3.60(+4.15%)
Feb 23, 2022 88.80 91.80 86.52 86.80 23,098 -1.20(-1.36%)
Feb 22, 2022 88.60 93.50 87.00 88.00 33,642 -1.20(-1.35%)
Feb 18, 2022 89.20 0 -1.60(-1.76%)
Feb 17, 2022 96.40 98.64 90.80 90.80 24,603 -5.80(-6.00%)
Feb 16, 2022 100.60 100.60 96.10 96.60 19,867 -4.20(-4.17%)
Feb 15, 2022 95.40 102.00 95.40 100.80 21,679 +6.20(+6.55%)
Feb 14, 2022 102.00 104.98 94.00 94.60 25,218 -6.40(-6.34%)
Feb 11, 2022 95.20 105.60 92.20 101.00 38,065 +5.80(+6.09%)
Feb 10, 2022 93.20 98.40 90.50 95.20 26,905 +0.80(+0.85%)
Feb 09, 2022 92.20 94.80 90.20 94.40 37,020 +4.80(+5.36%)
Feb 08, 2022 86.80 90.40 85.40 89.60 37,011 +4.00(+4.67%)
Feb 07, 2022 87.60 90.00 83.40 85.60 29,972 -0.40(-0.47%)
Feb 04, 2022 76.20 87.00 74.00 86.00 35,092 +10.20(+13.46%)
Feb 03, 2022 76.00 79.80 75.80 77,066 -1.00(-1.30%)
Feb 02, 2022 76.80 78.00 71.40 76.80 28,726 +0.40(+0.52%)
Feb 01, 2022 76.20 79.40 73.00 76.40 25,171 -1.80(-2.30%)
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%)
Jan 03, 2022 175.60 180.00 170.00 175.20 30,119 +1.80(+1.04%)
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%)
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.