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 (%)
Jun 30, 2022 11.40 11.30 9.996 10.11 253,262 -0.90(-8.21%)
Jun 29, 2022 11.10 11.40 10.65 11.01 281,705 -0.00(-0.02%)
Jun 28, 2022 11.00 11.20 10.21 11.01 296,585 +0.38(+3.61%)
Jun 27, 2022 11.60 12.16 10.30 10.63 249,615 -0.77(-6.76%)
Jun 24, 2022 11.60 12.36 11.40 11.40 384,681 +0.22(+1.93%)
Jun 23, 2022 12.20 12.60 11.01 11.18 235,027 -1.15(-9.30%)
Jun 22, 2022 11.60 13.34 11.51 12.33 283,589 +0.57(+4.81%)
Jun 21, 2022 12.00 12.56 11.60 11.76 281,142 -0.01(-0.12%)
Jun 17, 2022 11.53 12.24 11.20 11.78 552,448 +0.63(+5.61%)
Jun 16, 2022 12.40 12.60 10.20 11.15 620,714 -1.87(-14.36%)
Jun 15, 2022 13.46 13.50 12.60 13.02 200,350 -0.26(-1.96%)
Jun 14, 2022 15.40 15.64 13.00 13.28 628,736 +0.39(+3.01%)
Jun 13, 2022 15.00 15.60 12.00 12.89 306,663 -2.26(-14.94%)
Jun 10, 2022 18.36 18.36 15.00 15.16 288,686 -2.55(-14.39%)
Jun 09, 2022 20.80 20.80 17.54 17.70 260,248 -3.30(-15.70%)
Jun 08, 2022 18.60 22.00 18.60 21.00 256,256 +2.36(+12.67%)
Jun 07, 2022 19.80 20.00 17.80 18.64 218,027 -0.27(-1.41%)
Jun 06, 2022 23.80 24.20 18.90 18.90 526,184 -5.70(-23.15%)
Jun 03, 2022 27.00 27.40 23.80 24.60 205,546 -2.60(-9.56%)
Jun 02, 2022 27.40 28.20 26.80 27.20 136,604 +0.20(+0.74%)
Jun 01, 2022 29.60 31.00 26.60 27.00 138,122 -2.60(-8.78%)
May 31, 2022 30.00 31.00 28.20 29.60 358,150 -0.40(-1.33%)
May 27, 2022 29.60 31.60 29.00 30.00 112,224 +0.40(+1.35%)
May 26, 2022 29.20 31.60 29.04 29.60 95,478 +0.20(+0.68%)
May 25, 2022 29.60 31.00 27.70 29.40 139,221 -0.20(-0.68%)
May 24, 2022 32.00 33.00 29.40 29.60 115,969 -3.20(-9.76%)
May 23, 2022 31.60 34.50 31.00 32.80 113,485 +0.40(+1.23%)
May 20, 2022 34.00 34.00 30.80 32.40 130,665 -0.80(-2.41%)
May 19, 2022 32.80 36.40 31.80 33.20 136,058 -0.40(-1.19%)
May 18, 2022 31.20 36.20 29.60 33.60 358,889 +1.80(+5.66%)
May 17, 2022 46.20 46.40 31.20 31.80 364,081 -14.00(-30.57%)
May 16, 2022 48.40 50.20 45.40 45.80 254,114 -1.00(-2.14%)
May 13, 2022 39.60 50.19 39.50 46.80 335,115 +8.00(+20.62%)
May 12, 2022 31.00 39.80 30.40 38.80 252,986 +5.60(+16.87%)
May 11, 2022 36.40 36.40 28.40 33.20 690,412 +4.60(+16.08%)
May 10, 2022 63.00 64.20 27.00 28.60 1,153,202 -41.20(-59.03%)
May 09, 2022 76.00 79.00 65.00 69.80 83,035 -8.40(-10.74%)
May 06, 2022 82.00 83.20 75.00 78.20 50,606 -4.20(-5.10%)
May 05, 2022 93.00 94.40 81.40 82.40 59,430 -13.40(-13.99%)
May 04, 2022 98.20 100.00 87.80 95.80 55,645 -2.60(-2.64%)
May 03, 2022 103.80 108.00 97.60 98.40 42,053 -9.60(-8.89%)
May 02, 2022 109.40 110.40 100.60 108.00 38,489 -1.80(-1.64%)
Apr 29, 2022 109.60 112.60 108.40 109.80 28,245 -1.20(-1.08%)
Apr 28, 2022 105.40 112.80 104.20 111.00 27,480 +4.60(+4.32%)
Apr 27, 2022 105.20 111.00 104.40 106.40 23,573 +1.00(+0.95%)
Apr 26, 2022 117.60 117.60 100.80 105.40 34,171 -3.40(-3.12%)
Apr 25, 2022 106.20 111.00 101.80 108.80 28,732 +3.40(+3.23%)
Apr 22, 2022 110.00 114.30 102.80 105.40 30,880 -5.80(-5.22%)
Apr 21, 2022 121.00 121.40 107.20 111.20 37,105 -8.00(-6.71%)
Apr 20, 2022 117.00 121.60 114.40 119.20 54,254 +2.60(+2.23%)
Apr 19, 2022 110.80 119.10 109.20 116.60 22,195 +5.80(+5.23%)
Apr 18, 2022 113.80 117.80 110.00 110.80 24,641 -2.80(-2.46%)
Apr 14, 2022 111.00 116.20 109.40 113.60 26,107 +1.60(+1.43%)
Apr 13, 2022 102.60 112.40 102.60 112.00 25,693 +10.00(+9.80%)
Apr 12, 2022 107.00 111.60 101.60 102.00 21,610 -3.00(-2.86%)
Apr 11, 2022 105.40 108.30 102.30 105.00 32,291 -2.80(-2.60%)
Apr 08, 2022 115.20 117.00 107.00 107.80 31,519 -8.20(-7.07%)
Apr 07, 2022 119.40 119.61 112.20 116.00 27,853 -4.80(-3.97%)
Apr 06, 2022 123.20 124.40 111.23 120.80 31,833 -5.40(-4.28%)
Apr 05, 2022 128.80 131.80 122.60 126.20 50,651 -3.80(-2.92%)
Apr 04, 2022 124.00 134.40 122.80 130.00 37,857 +7.20(+5.86%)
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.