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 (%)
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 -0.13(-4.45%)
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%)
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.