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 (%)
Jul 29, 2022	8.206	9.398	8.206	9.120	303,915	+0.82(+9.88%)
Jul 28, 2022	7.800	8.792	7.714	8.300	292,500	+0.50(+6.41%)
Jul 27, 2022	7.200	7.800	7.014	7.800	221,855	+0.60(+8.33%)
Jul 26, 2022	7.760	7.760	7.200	7.200	179,801	-0.60(-7.69%)
Jul 25, 2022	8.108	8.108	7.404	7.800	236,820	+0.11(+1.43%)
Jul 22, 2022	8.520	8.596	7.610	7.690	312,343	-0.91(-10.58%)
Jul 21, 2022	9.302	9.322	8.400	8.600	235,558	-0.69(-7.39%)
Jul 20, 2022	8.600	9.598	8.202	9.286	331,506	+0.92(+11.02%)
Jul 19, 2022	8.000	8.490	7.824	8.364	219,491	+0.40(+5.02%)
Jul 18, 2022	8.244	8.396	7.812	7.964	301,133	-0.24(-2.88%)
Jul 15, 2022	8.068	8.200	7.806	8.200	187,847	+0.20(+2.50%)
Jul 14, 2022	8.690	8.848	8.000	8.000	272,399	-0.78(-8.93%)
Jul 13, 2022	9.380	9.386	8.630	8.784	260,806	-0.62(-6.55%)
Jul 12, 2022	10.00	10.25	9.400	9.400	241,290	-0.50(-5.07%)
Jul 11, 2022	11.09	11.09	9.800	9.902	316,988	-0.90(-8.31%)
Jul 08, 2022	10.84	11.28	10.80	10.80	181,760	-0.20(-1.82%)
Jul 07, 2022	11.30	11.60	10.80	11.00	230,364	-0.40(-3.51%)
Jul 06, 2022	11.48	12.00	11.25	11.40	324,700	-0.48(-4.07%)
Jul 05, 2022	10.80	11.88	10.46	11.88	344,254	+1.02(+9.43%)

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.