Stock Quote

Embark Technology, Inc. - Common Stock (NQ: EMBK )

4.000 -0.450 (-10.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 6.100 6.270 5.980 6.020 109,690 -0.02(-0.33%)
Oct 31, 2022 6.350 6.350 5.960 6.040 165,391 -0.47(-7.22%)
Oct 28, 2022 6.710 6.720 6.380 6.510 89,423 -0.20(-2.98%)
Oct 27, 2022 6.760 6.930 6.590 6.710 124,202 -0.05(-0.74%)
Oct 26, 2022 6.650 7.125 6.626 6.760 80,207 +0.01(+0.22%)
Oct 25, 2022 6.480 6.870 6.480 6.745 111,484 +0.25(+3.93%)
Oct 24, 2022 6.580 6.640 6.230 6.490 120,120 -0.16(-2.41%)
Oct 21, 2022 6.550 6.660 6.260 6.650 70,961 +0.02(+0.30%)
Oct 20, 2022 6.530 7.000 6.470 6.630 84,455 +0.04(+0.61%)
Oct 19, 2022 6.660 6.780 6.350 6.590 245,249 -0.23(-3.37%)
Oct 18, 2022 6.960 7.200 6.720 6.820 161,639 -0.02(-0.29%)
Oct 17, 2022 6.610 7.070 6.610 6.840 135,106 +0.42(+6.54%)
Oct 14, 2022 6.670 6.730 6.300 6.420 101,071 -0.21(-3.17%)
Oct 13, 2022 6.030 6.655 6.000 6.630 137,397 +0.24(+3.76%)
Oct 12, 2022 6.040 6.565 5.970 6.390 143,960 +0.32(+5.27%)
Oct 11, 2022 6.170 6.300 5.910 6.070 141,140 -0.17(-2.65%)
Oct 10, 2022 6.970 6.980 6.180 6.235 133,928 -0.60(-8.85%)
Oct 07, 2022 7.460 7.590 6.820 6.840 116,162 -0.76(-10.00%)
Oct 06, 2022 7.750 8.057 7.520 7.600 75,086 -0.08(-1.04%)
Oct 05, 2022 7.850 7.882 7.460 7.680 56,104 -0.31(-3.88%)
Oct 04, 2022 7.900 8.350 7.850 7.990 171,017 +0.16(+2.04%)
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.