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 (%)
Mar 31, 2022 116.20 121.00 115.80 117.80 28,545 -2.00(-1.67%)
Mar 30, 2022 122.80 127.00 118.60 119.80 27,284 -3.80(-3.07%)
Mar 29, 2022 117.00 129.40 117.00 123.60 45,476 +8.60(+7.48%)
Mar 28, 2022 109.60 119.20 109.25 115.00 27,736 +7.20(+6.68%)
Mar 25, 2022 111.00 114.80 105.80 107.80 17,686 -3.60(-3.23%)
Mar 24, 2022 109.80 117.40 108.80 111.40 21,540 +3.40(+3.15%)
Mar 23, 2022 105.60 111.00 102.40 108.00 29,261 +1.40(+1.31%)
Mar 22, 2022 112.80 115.00 105.00 106.60 33,518 -5.20(-4.65%)
Mar 21, 2022 106.80 114.60 104.80 111.80 40,398 +5.00(+4.68%)
Mar 18, 2022 88.40 117.40 88.40 106.80 142,104 +11.20(+11.72%)
Mar 17, 2022 88.00 97.60 85.20 95.60 29,678 +4.20(+4.60%)
Mar 16, 2022 84.40 91.40 82.80 91.40 68,201 +6.80(+8.04%)
Mar 15, 2022 73.60 85.00 73.60 84.60 53,327 +9.20(+12.20%)
Mar 14, 2022 81.00 81.00 75.00 75.40 34,412 -5.00(-6.22%)
Mar 11, 2022 89.20 89.64 80.40 80.40 38,112 -7.40(-8.43%)
Mar 10, 2022 87.60 89.60 83.20 87.80 27,782 -0.60(-0.68%)
Mar 09, 2022 83.20 90.30 81.40 88.40 35,011 +8.00(+9.95%)
Mar 08, 2022 77.60 84.20 74.00 80.40 26,991 +2.20(+2.81%)
Mar 07, 2022 87.80 89.30 73.00 78.20 76,196 -9.80(-11.14%)
Mar 04, 2022 95.00 99.78 87.20 88.00 50,942 -7.80(-8.14%)
Mar 03, 2022 95.00 101.80 91.60 95.80 38,183 +3.80(+4.13%)
Mar 02, 2022 90.60 94.20 90.20 92.00 39,133 +2.60(+2.91%)
Mar 01, 2022 90.40 94.60 89.00 89.40 33,217 -1.80(-1.97%)
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%)
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.