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 (%)
Feb 28, 2023	4.180	4.330	4.080	4.100	50,218	-0.02(-0.49%)
Feb 27, 2023	4.090	4.130	3.950	4.120	69,136	+0.15(+3.78%)
Feb 24, 2023	4.100	4.160	3.895	3.970	76,186	-0.28(-6.59%)
Feb 23, 2023	4.310	4.310	4.020	4.250	66,633	+0.04(+0.95%)
Feb 22, 2023	4.410	4.550	4.070	4.210	93,957	-0.19(-4.32%)
Feb 21, 2023	4.560	4.600	4.350	4.400	96,071	-0.22(-4.76%)
Feb 17, 2023	4.820	4.830	4.530	4.620	97,352	-0.20(-4.15%)
Feb 16, 2023	5.110	5.170	4.800	4.820	84,263	-0.34(-6.59%)
Feb 15, 2023	4.750	5.250	4.750	5.160	112,071	+0.40(+8.40%)
Feb 14, 2023	4.810	5.020	4.620	4.760	86,937	-0.11(-2.26%)
Feb 13, 2023	4.810	5.100	4.580	4.870	114,212	+0.09(+1.88%)
Feb 10, 2023	4.540	4.870	4.466	4.780	116,930	+0.25(+5.52%)
Feb 09, 2023	5.150	5.230	4.460	4.530	181,144	-0.44(-8.85%)
Feb 08, 2023	5.570	5.710	4.960	4.970	187,651	-0.54(-9.80%)
Feb 07, 2023	5.840	5.916	5.210	5.510	187,060	-0.30(-5.16%)
Feb 06, 2023	5.620	6.240	5.540	5.810	354,784	+0.15(+2.65%)
Feb 03, 2023	5.600	6.301	5.340	5.660	393,922	-0.11(-1.91%)
Feb 02, 2023	5.220	6.449	5.200	5.770	775,011	+0.82(+16.57%)

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.