Embark Technology Inc. (EMBK)
NASDAQ: EMBK
· Real-Time Price · USD
2.88
0.01 (0.35%)
At close: Aug 01, 2023, 10:00 PM
EMBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0 |
| Aug 28, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0 |
| Aug 25, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0 |
| Aug 24, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0 |
| Aug 23, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0 |
| Aug 22, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0 |
| Aug 21, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0 |
| Aug 18, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0 |
| Aug 17, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0 |
| Aug 16, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0 |
| Aug 15, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0 |
| Aug 14, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0 |
| Aug 11, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0 |
| Aug 10, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0 |
| Aug 9, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0 |
| Aug 1, 2023 | 2.87 | 2.88 | 2.87 | 2.88 | 2.88 | 0.35% | 129,831 |
| Jul 31, 2023 | 2.88 | 2.89 | 2.87 | 2.87 | 2.87 | -0.35% | 599,555 |
| Jul 28, 2023 | 2.82 | 2.88 | 2.80 | 2.88 | 2.88 | 2.49% | 1,193,597 |
| Jul 27, 2023 | 2.83 | 2.83 | 2.78 | 2.81 | 2.81 | -0.35% | 258,678 |
| Jul 26, 2023 | 2.81 | 2.82 | 2.81 | 2.82 | 2.82 | 0.36% | 79,424 |