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 (%)
Nov 30, 2022 4.100 4.210 3.900 4.120 354,679 +0.03(+0.73%)
Nov 29, 2022 4.460 4.490 4.040 4.090 288,528 -0.40(-8.91%)
Nov 28, 2022 4.690 4.880 4.420 4.490 85,961 -0.21(-4.47%)
Nov 25, 2022 4.710 4.878 4.620 4.700 36,458 -0.05(-1.05%)
Nov 23, 2022 4.500 4.810 4.500 4.750 77,676 +0.18(+3.94%)
Nov 22, 2022 4.590 4.700 4.320 4.570 93,798 +0.11(+2.47%)
Nov 21, 2022 4.800 4.800 4.370 4.460 162,766 -0.41(-8.42%)
Nov 18, 2022 4.770 5.030 4.740 4.870 96,549 +0.13(+2.74%)
Nov 17, 2022 4.600 4.830 4.250 4.740 154,513 -0.01(-0.21%)
Nov 16, 2022 4.840 4.940 4.550 4.750 140,880 -0.17(-3.46%)
Nov 15, 2022 5.340 5.360 4.760 4.920 352,035 -0.40(-7.52%)
Nov 14, 2022 5.170 5.490 5.032 5.320 201,401 +0.01(+0.19%)
Nov 11, 2022 4.930 5.430 4.850 5.310 549,655 +0.47(+9.71%)
Nov 10, 2022 4.450 5.191 4.450 4.840 298,329 +0.60(+14.15%)
Nov 09, 2022 5.090 5.220 4.150 4.240 296,242 -0.84(-16.54%)
Nov 08, 2022 5.850 5.900 5.010 5.080 263,109 -0.63(-11.03%)
Nov 07, 2022 5.380 5.780 5.010 5.710 229,725 +0.43(+8.14%)
Nov 04, 2022 5.560 5.610 5.122 5.280 104,676 -0.21(-3.83%)
Nov 03, 2022 5.560 5.680 5.420 5.490 121,096 -0.03(-0.54%)
Nov 02, 2022 5.960 6.140 5.440 5.520 239,703 -0.50(-8.31%)
Nov 01, 2022 6.100 6.270 5.980 6.020 109,690 -0.02(-0.33%)
Oct 31, 2022 6.350 6.350 5.960 6.040 165,391 -0.47(-7.22%)
Oct 28, 2022 6.710 6.720 6.380 6.510 89,423 -0.20(-2.98%)
Oct 27, 2022 6.760 6.930 6.590 6.710 124,202 -0.05(-0.74%)
Oct 26, 2022 6.650 7.125 6.626 6.760 80,207 +0.01(+0.22%)
Oct 25, 2022 6.480 6.870 6.480 6.745 111,484 +0.25(+3.93%)
Oct 24, 2022 6.580 6.640 6.230 6.490 120,120 -0.16(-2.41%)
Oct 21, 2022 6.550 6.660 6.260 6.650 70,961 +0.02(+0.30%)
Oct 20, 2022 6.530 7.000 6.470 6.630 84,455 +0.04(+0.61%)
Oct 19, 2022 6.660 6.780 6.350 6.590 245,249 -0.23(-3.37%)
Oct 18, 2022 6.960 7.200 6.720 6.820 161,639 -0.02(-0.29%)
Oct 17, 2022 6.610 7.070 6.610 6.840 135,106 +0.42(+6.54%)
Oct 14, 2022 6.670 6.730 6.300 6.420 101,071 -0.21(-3.17%)
Oct 13, 2022 6.030 6.655 6.000 6.630 137,397 +0.24(+3.76%)
Oct 12, 2022 6.040 6.565 5.970 6.390 143,960 +0.32(+5.27%)
Oct 11, 2022 6.170 6.300 5.910 6.070 141,140 -0.17(-2.65%)
Oct 10, 2022 6.970 6.980 6.180 6.235 133,928 -0.60(-8.85%)
Oct 07, 2022 7.460 7.590 6.820 6.840 116,162 -0.76(-10.00%)
Oct 06, 2022 7.750 8.057 7.520 7.600 75,086 -0.08(-1.04%)
Oct 05, 2022 7.850 7.882 7.460 7.680 56,104 -0.31(-3.88%)
Oct 04, 2022 7.900 8.350 7.850 7.990 171,017 +0.16(+2.04%)
Oct 03, 2022 7.320 8.048 7.220 7.830 151,125 +0.40(+5.38%)
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%)
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.