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 (%)
Aug 01, 2023 2.880 0 +0.01(+0.35%)
Jul 31, 2023 2.880 2.890 2.870 2.870 597,255 -0.01(-0.35%)
Jul 28, 2023 2.820 2.880 2.800 2.880 1,193,597 +0.07(+2.49%)
Jul 27, 2023 2.830 2.830 2.780 2.810 358,678 -0.01(-0.35%)
Jul 26, 2023 2.810 2.820 2.810 2.820 79,424 +0.01(+0.36%)
Jul 25, 2023 2.820 2.830 2.810 2.810 92,930 -0.01(-0.35%)
Jul 24, 2023 2.840 2.840 2.820 2.820 103,692 -0.02(-0.70%)
Jul 21, 2023 2.850 2.850 2.840 2.840 99,034 -0.01(-0.35%)
Jul 20, 2023 2.860 2.870 2.830 2.850 894,338 -0.01(-0.35%)
Jul 19, 2023 2.870 2.870 2.860 2.860 125,386 -0.01(-0.35%)
Jul 18, 2023 2.870 2.870 2.860 2.870 58,189 +0.00(+0.00%)
Jul 17, 2023 2.870 2.880 2.870 2.870 80,278 +0.00(+0.00%)
Jul 14, 2023 2.860 2.880 2.860 2.870 89,530 +0.00(+0.00%)
Jul 13, 2023 2.860 2.880 2.860 2.870 141,092 +0.00(+0.00%)
Jul 12, 2023 2.860 2.880 2.850 2.870 253,213 +0.01(+0.35%)
Jul 11, 2023 2.860 2.870 2.860 2.860 65,300 +0.01(+0.35%)
Jul 10, 2023 2.840 2.860 2.840 2.850 115,666 +0.00(+0.00%)
Jul 07, 2023 2.840 2.850 2.830 2.850 108,306 +0.00(+0.00%)
Jul 06, 2023 2.830 2.860 2.830 2.850 100,832 -0.00(-0.18%)
Jul 05, 2023 2.840 2.860 2.840 2.855 99,198 +0.00(+0.18%)
Jul 03, 2023 2.830 2.860 2.830 2.850 90,019 -0.01(-0.35%)
Jun 30, 2023 2.850 2.860 2.850 2.860 93,037 +0.01(+0.35%)
Jun 29, 2023 2.850 2.860 2.850 2.850 188,684 +0.00(+0.00%)
Jun 28, 2023 2.840 2.860 2.840 2.850 294,703 +0.00(+0.00%)
Jun 27, 2023 2.810 2.875 2.810 2.850 414,830 +0.06(+2.15%)
Jun 26, 2023 2.790 2.815 2.780 2.790 261,583 -0.01(-0.36%)
Jun 23, 2023 2.800 2.810 2.780 2.800 304,499 +0.00(+0.00%)
Jun 22, 2023 2.800 2.810 2.800 2.800 113,456 +0.00(+0.00%)
Jun 21, 2023 2.800 2.810 2.790 2.800 142,241 +0.00(+0.00%)
Jun 20, 2023 2.800 2.830 2.800 2.800 236,945 -0.03(-1.06%)
Jun 16, 2023 2.800 2.830 2.780 2.830 287,416 +0.04(+1.43%)
Jun 15, 2023 2.810 2.830 2.790 2.790 122,393 -0.01(-0.36%)
Jun 14, 2023 2.800 2.835 2.800 2.800 187,009 -0.01(-0.36%)
Jun 13, 2023 2.820 2.830 2.805 2.810 293,612 -0.01(-0.35%)
Jun 12, 2023 2.780 2.825 2.780 2.820 289,515 +0.04(+1.44%)
Jun 09, 2023 2.770 2.800 2.760 2.780 253,477 +0.00(+0.00%)
Jun 08, 2023 2.780 2.800 2.755 2.780 613,393 +0.00(+0.00%)
Jun 07, 2023 2.790 2.850 2.780 2.780 352,985 -0.01(-0.36%)
Jun 06, 2023 2.780 2.795 2.770 2.790 496,818 +0.00(+0.00%)
Jun 05, 2023 2.780 2.790 2.780 2.790 326,699 +0.01(+0.36%)
Jun 02, 2023 2.790 2.800 2.780 2.780 1,958,286 -0.01(-0.36%)
Jun 01, 2023 2.780 2.810 2.780 2.790 342,634 +0.00(+0.00%)
May 31, 2023 2.780 2.820 2.750 2.790 734,373 +0.00(+0.00%)
May 30, 2023 2.780 2.800 2.651 2.790 510,773 +0.01(+0.36%)
May 26, 2023 2.780 2.820 2.780 2.780 655,512 -0.16(-5.44%)
May 25, 2023 3.010 3.040 2.930 2.940 157,280 -0.07(-2.33%)
May 24, 2023 3.050 3.100 2.940 3.010 101,134 -0.04(-1.31%)
May 23, 2023 2.970 3.170 2.970 3.050 117,641 +0.03(+0.99%)
May 22, 2023 2.950 3.060 2.940 3.020 157,390 +0.06(+2.03%)
May 19, 2023 3.050 3.100 2.880 2.960 155,081 -0.06(-1.99%)
May 18, 2023 3.090 3.190 2.950 3.020 226,954 +0.04(+1.34%)
May 17, 2023 2.850 2.990 2.830 2.980 176,096 +0.13(+4.56%)
May 16, 2023 2.850 2.950 2.810 2.850 117,925 -0.02(-0.70%)
May 15, 2023 2.860 2.900 2.740 2.870 85,280 -0.02(-0.69%)
May 12, 2023 2.760 2.910 2.760 2.890 116,262 +0.10(+3.58%)
May 11, 2023 2.820 2.840 2.730 2.790 83,395 -0.07(-2.45%)
May 10, 2023 2.900 2.955 2.820 2.860 45,156 -0.04(-1.38%)
May 09, 2023 2.860 2.930 2.770 2.900 77,028 -0.02(-0.68%)
May 08, 2023 2.870 2.940 2.810 2.920 65,168 +0.07(+2.46%)
May 05, 2023 2.620 2.880 2.620 2.850 175,612 +0.19(+7.14%)
May 04, 2023 2.690 2.720 2.580 2.660 276,349 -0.05(-2.03%)
May 03, 2023 2.750 2.890 2.685 2.715 114,518 -0.06(-2.34%)
May 02, 2023 2.700 2.810 2.690 2.780 54,263 -0.02(-0.71%)
May 01, 2023 2.650 2.840 2.650 2.800 123,909 +0.09(+3.32%)
Apr 28, 2023 2.700 2.830 2.670 2.710 97,027 -0.01(-0.37%)
Apr 27, 2023 2.690 2.750 2.620 2.720 105,741 +0.08(+3.03%)
Apr 26, 2023 2.580 2.720 2.580 2.640 81,802 +0.03(+1.15%)
Apr 25, 2023 2.610 2.694 2.565 2.610 214,035 -0.03(-1.14%)
Apr 24, 2023 2.680 2.680 2.610 2.640 77,816 +0.00(+0.00%)
Apr 21, 2023 2.650 2.720 2.610 2.640 109,843 -0.04(-1.49%)
Apr 20, 2023 2.790 2.810 2.660 2.680 130,628 -0.09(-3.25%)
Apr 19, 2023 2.740 2.880 2.725 2.770 85,416 -0.05(-1.77%)
Apr 18, 2023 2.860 2.922 2.719 2.820 65,288 +0.02(+0.71%)
Apr 17, 2023 2.950 3.090 2.720 2.800 234,675 -0.21(-6.98%)
Apr 14, 2023 2.760 3.070 2.680 3.010 340,560 +0.20(+7.12%)
Apr 13, 2023 2.500 2.840 2.490 2.810 292,760 +0.26(+10.20%)
Apr 12, 2023 2.530 2.610 2.510 2.550 145,847 +0.02(+0.79%)
Apr 11, 2023 2.550 2.620 2.480 2.530 67,481 -0.02(-0.78%)
Apr 10, 2023 2.550 2.620 2.491 2.550 146,779 +0.00(+0.00%)
Apr 06, 2023 2.620 2.710 2.550 2.550 58,252 -0.10(-3.77%)
Apr 05, 2023 2.760 2.760 2.555 2.650 169,965 -0.09(-3.28%)
Apr 04, 2023 2.680 2.779 2.650 2.740 58,618 +0.03(+1.11%)
Apr 03, 2023 2.760 2.850 2.550 2.710 298,631 -0.10(-3.56%)
Mar 31, 2023 2.620 2.850 2.520 2.810 400,680 +0.20(+7.66%)
Mar 30, 2023 2.480 2.670 2.480 2.610 102,767 +0.10(+3.98%)
Mar 29, 2023 2.480 2.630 2.460 2.510 129,302 +0.04(+1.62%)
Mar 28, 2023 2.470 2.510 2.450 2.470 68,600 -0.01(-0.40%)
Mar 27, 2023 2.540 2.555 2.450 2.480 72,453 -0.04(-1.59%)
Mar 24, 2023 2.590 2.590 2.420 2.520 125,092 +0.03(+1.20%)
Mar 23, 2023 2.420 2.650 2.400 2.490 164,387 +0.07(+2.89%)
Mar 22, 2023 2.570 2.580 2.400 2.420 115,073 -0.11(-4.35%)
Mar 21, 2023 2.430 2.600 2.400 2.530 100,561 +0.06(+2.64%)
Mar 20, 2023 2.440 2.530 2.420 2.465 111,461 -0.04(-1.40%)
Mar 17, 2023 2.590 2.590 2.460 2.500 142,341 -0.03(-1.19%)
Mar 16, 2023 2.430 2.570 2.419 2.530 129,930 +0.04(+1.61%)
Mar 15, 2023 2.510 2.520 2.400 2.490 113,357 -0.03(-1.19%)
Mar 14, 2023 2.540 2.730 2.490 2.520 117,692 -0.04(-1.56%)
Mar 13, 2023 2.370 2.640 2.320 2.560 216,977 +0.07(+2.81%)
Mar 10, 2023 2.480 2.540 2.341 2.490 553,161 -0.06(-2.35%)
Mar 09, 2023 2.450 2.580 2.450 2.550 195,842 +0.00(+0.00%)
Mar 08, 2023 2.420 2.620 2.350 2.550 531,438 -0.07(-2.67%)
Mar 07, 2023 2.410 2.680 2.360 2.620 1,067,586 +0.06(+2.34%)
Mar 06, 2023 2.650 2.760 2.510 2.560 3,695,783 -1.25(-32.81%)
Mar 03, 2023 4.070 4.280 3.540 3.810 738,851 -0.18(-4.51%)
Mar 02, 2023 4.020 4.180 3.920 3.990 88,678 -0.12(-2.92%)
Mar 01, 2023 4.110 4.239 3.960 4.110 69,176 +0.01(+0.24%)
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%)
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.