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 )

2.880 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 (%)
Sep 30, 2022 7.230 7.919 7.200 7.430 88,045 +0.05(+0.68%)
Sep 29, 2022 8.350 8.350 7.305 7.380 243,552 -1.17(-13.68%)
Sep 28, 2022 8.210 8.670 8.211 8.550 160,534 +0.24(+2.89%)
Sep 27, 2022 8.060 8.310 7.960 8.310 95,405 +0.32(+4.01%)
Sep 26, 2022 7.810 8.310 7.810 7.990 110,088 +0.11(+1.40%)
Sep 23, 2022 7.580 7.880 7.410 7.880 167,126 -0.02(-0.25%)
Sep 22, 2022 8.140 8.199 7.710 7.900 119,200 -0.26(-3.19%)
Sep 21, 2022 8.150 8.340 7.710 8.160 201,432 +0.06(+0.74%)
Sep 20, 2022 8.410 8.540 8.010 8.100 297,456 -0.29(-3.46%)
Sep 19, 2022 9.080 9.145 8.250 8.390 507,996 -1.08(-11.40%)
Sep 16, 2022 10.26 10.26 9.470 9.470 429,583 -0.77(-7.52%)
Sep 15, 2022 10.44 11.00 10.06 10.24 365,383 -0.47(-4.39%)
Sep 14, 2022 9.970 10.89 9.690 10.71 298,123 +0.81(+8.18%)
Sep 13, 2022 10.36 10.37 9.665 9.900 278,153 -0.84(-7.82%)
Sep 12, 2022 10.08 10.75 10.08 10.74 254,118 +0.66(+6.55%)
Sep 09, 2022 9.290 10.15 9.250 10.08 180,173 +0.79(+8.50%)
Sep 08, 2022 8.980 9.370 8.731 9.290 183,367 +0.25(+2.77%)
Sep 07, 2022 9.150 9.370 8.591 9.040 230,871 -0.06(-0.66%)
Sep 06, 2022 9.020 9.660 8.870 9.100 328,797 +0.22(+2.48%)
Sep 02, 2022 8.920 9.070 8.630 8.880 185,375 +0.15(+1.72%)
Sep 01, 2022 9.060 9.060 8.470 8.730 344,540 -0.37(-4.07%)
Aug 31, 2022 9.520 9.810 8.930 9.100 542,279 -0.39(-4.11%)
Aug 30, 2022 9.720 10.64 9.290 9.490 380,879 +0.07(+0.74%)
Aug 29, 2022 9.460 9.943 9.410 9.420 236,117 -0.25(-2.59%)
Aug 26, 2022 11.66 11.66 9.510 9.670 579,994 -1.84(-15.99%)
Aug 25, 2022 12.50 12.51 11.00 11.51 408,414 -0.75(-6.12%)
Aug 24, 2022 11.29 12.45 10.85 12.26 441,608 +0.90(+7.92%)
Aug 23, 2022 10.54 11.95 10.54 11.36 558,949 +0.78(+7.37%)
Aug 22, 2022 11.13 11.44 10.30 10.58 450,316 -0.45(-4.08%)
Aug 19, 2022 12.06 12.16 10.68 11.03 669,624 -0.39(-3.42%)
Aug 18, 2022 12.90 12.97 11.40 11.42 850,670 -1.77(-13.42%)
Aug 17, 2022 14.30 14.60 12.11 13.19 1,022,800 -3.37(-20.35%)
Aug 16, 2022 16.12 19.20 15.60 16.56 2,612,948 +1.92(+13.15%)
Aug 15, 2022 19.00 19.80 14.63 14.64 2,067,754 -6.76(-31.61%)
Aug 12, 2022 11.60 26.20 11.40 21.40 8,466,718 +9.82(+84.80%)
Aug 11, 2022 11.47 11.60 11.20 11.58 193,137 -0.02(-0.17%)
Aug 10, 2022 10.60 11.60 10.40 11.60 195,798 +1.54(+15.31%)
Aug 09, 2022 10.94 10.94 10.02 10.06 148,502 -0.77(-7.09%)
Aug 08, 2022 11.60 11.80 10.80 10.83 265,419 -0.57(-5.02%)
Aug 05, 2022 10.60 11.40 10.00 11.40 258,411 +0.81(+7.63%)
Aug 04, 2022 12.77 12.97 10.40 10.59 1,339,651 +0.27(+2.64%)
Aug 03, 2022 10.00 10.43 9.812 10.32 155,352 -0.03(-0.31%)
Aug 02, 2022 8.600 10.35 8.480 10.35 311,702 +1.75(+20.37%)
Aug 01, 2022 9.000 9.080 8.600 8.600 125,116 -0.52(-5.70%)
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.