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 (%)
Jan 31, 2023 4.080 4.530 4.050 4.300 331,307 +0.23(+5.65%)
Jan 30, 2023 4.230 4.360 4.051 4.070 120,562 -0.28(-6.44%)
Jan 27, 2023 3.900 4.420 3.900 4.350 343,018 +0.41(+10.41%)
Jan 26, 2023 3.800 4.069 3.781 3.940 172,301 +0.27(+7.36%)
Jan 25, 2023 3.950 3.950 3.570 3.670 166,584 -0.28(-7.09%)
Jan 24, 2023 4.110 4.290 3.860 3.950 112,094 -0.20(-4.82%)
Jan 23, 2023 3.930 4.215 3.656 4.150 141,907 +0.23(+5.87%)
Jan 20, 2023 3.430 3.940 3.430 3.920 153,029 +0.53(+15.63%)
Jan 19, 2023 3.820 3.890 3.130 3.390 311,563 -0.38(-10.08%)
Jan 18, 2023 4.340 4.390 3.770 3.770 217,660 -0.48(-11.29%)
Jan 17, 2023 4.380 4.380 3.675 4.250 323,664 +0.07(+1.67%)
Jan 13, 2023 3.760 4.400 3.690 4.180 460,835 +0.44(+11.76%)
Jan 12, 2023 4.070 4.070 3.565 3.740 340,966 -0.14(-3.61%)
Jan 11, 2023 3.340 4.160 3.210 3.880 756,005 +0.62(+19.02%)
Jan 10, 2023 3.250 3.589 3.170 3.260 367,315 +0.01(+0.31%)
Jan 09, 2023 3.160 3.310 2.962 3.250 144,968 +0.17(+5.52%)
Jan 06, 2023 3.240 3.300 2.960 3.080 190,671 -0.18(-5.52%)
Jan 05, 2023 3.200 3.350 2.960 3.260 170,707 +0.06(+1.87%)
Jan 04, 2023 2.900 3.220 2.840 3.200 148,466 +0.36(+12.68%)
Jan 03, 2023 3.300 3.550 2.770 2.840 273,283 -0.45(-13.68%)
Dec 30, 2022 2.600 3.660 2.558 3.290 1,347,551 +0.69(+26.54%)
Dec 29, 2022 2.420 2.680 2.410 2.600 210,465 +0.16(+6.56%)
Dec 28, 2022 2.050 2.490 2.020 2.440 316,162 +0.38(+18.45%)
Dec 27, 2022 2.150 2.190 2.050 2.060 190,195 -0.12(-5.50%)
Dec 23, 2022 2.220 2.260 2.110 2.180 150,494 -0.08(-3.54%)
Dec 22, 2022 2.200 2.300 2.120 2.260 266,430 +0.00(+0.00%)
Dec 21, 2022 2.350 2.400 2.210 2.260 204,429 -0.09(-3.83%)
Dec 20, 2022 2.480 2.485 2.320 2.350 275,947 -0.07(-2.89%)
Dec 19, 2022 2.740 2.780 2.390 2.420 198,095 -0.19(-7.28%)
Dec 16, 2022 2.650 2.700 2.610 2.610 225,758 -0.06(-2.25%)
Dec 15, 2022 2.900 2.900 2.600 2.670 206,622 -0.24(-8.25%)
Dec 14, 2022 3.010 3.150 2.910 2.910 278,988 -0.12(-3.96%)
Dec 13, 2022 3.310 3.392 2.970 3.030 156,583 -0.03(-0.98%)
Dec 12, 2022 3.050 3.090 2.920 3.060 263,854 -0.02(-0.65%)
Dec 09, 2022 3.110 3.252 3.060 3.080 119,862 -0.06(-1.91%)
Dec 08, 2022 3.260 3.318 3.100 3.140 137,375 -0.12(-3.68%)
Dec 07, 2022 3.660 3.666 3.210 3.260 275,001 -0.44(-11.89%)
Dec 06, 2022 3.970 4.015 3.690 3.700 148,495 -0.30(-7.50%)
Dec 05, 2022 4.440 4.560 4.000 4.000 171,906 -0.45(-10.11%)
Dec 02, 2022 4.330 4.520 4.290 4.450 124,107 -0.01(-0.22%)
Dec 01, 2022 4.170 4.640 4.120 4.460 134,194 +0.34(+8.25%)
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%)
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.