Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Embark Technology, Inc. - Common Stock
(NQ:
EMBK
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.