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 (%)
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%)
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
.