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 (%)
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%)
Feb 01, 2023 4.380 5.180 4.264 4.950 446,118 +0.65(+15.12%)
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%)
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.