Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 11.40 11.30 9.996 10.11 253,262 -0.90(-8.21%)
Jun 29, 2022 11.10 11.40 10.65 11.01 281,705 -0.00(-0.02%)
Jun 28, 2022 11.00 11.20 10.21 11.01 296,585 +0.38(+3.61%)
Jun 27, 2022 11.60 12.16 10.30 10.63 249,615 -0.77(-6.76%)
Jun 24, 2022 11.60 12.36 11.40 11.40 384,681 +0.22(+1.93%)
Jun 23, 2022 12.20 12.60 11.01 11.18 235,027 -1.15(-9.30%)
Jun 22, 2022 11.60 13.34 11.51 12.33 283,589 +0.57(+4.81%)
Jun 21, 2022 12.00 12.56 11.60 11.76 281,142 -0.01(-0.12%)
Jun 17, 2022 11.53 12.24 11.20 11.78 552,448 +0.63(+5.61%)
Jun 16, 2022 12.40 12.60 10.20 11.15 620,714 -1.87(-14.36%)
Jun 15, 2022 13.46 13.50 12.60 13.02 200,350 -0.26(-1.96%)
Jun 14, 2022 15.40 15.64 13.00 13.28 628,736 +0.39(+3.01%)
Jun 13, 2022 15.00 15.60 12.00 12.89 306,663 -2.26(-14.94%)
Jun 10, 2022 18.36 18.36 15.00 15.16 288,686 -2.55(-14.39%)
Jun 09, 2022 20.80 20.80 17.54 17.70 260,248 -3.30(-15.70%)
Jun 08, 2022 18.60 22.00 18.60 21.00 256,256 +2.36(+12.67%)
Jun 07, 2022 19.80 20.00 17.80 18.64 218,027 -0.27(-1.41%)
Jun 06, 2022 23.80 24.20 18.90 18.90 526,184 -5.70(-23.15%)
Jun 03, 2022 27.00 27.40 23.80 24.60 205,546 -2.60(-9.56%)
Jun 02, 2022 27.40 28.20 26.80 27.20 136,604 +0.20(+0.74%)
Jun 01, 2022 29.60 31.00 26.60 27.00 138,122 -2.60(-8.78%)
May 31, 2022 30.00 31.00 28.20 29.60 358,150 -0.40(-1.33%)
May 27, 2022 29.60 31.60 29.00 30.00 112,224 +0.40(+1.35%)
May 26, 2022 29.20 31.60 29.04 29.60 95,478 +0.20(+0.68%)
May 25, 2022 29.60 31.00 27.70 29.40 139,221 -0.20(-0.68%)
May 24, 2022 32.00 33.00 29.40 29.60 115,969 -3.20(-9.76%)
May 23, 2022 31.60 34.50 31.00 32.80 113,485 +0.40(+1.23%)
May 20, 2022 34.00 34.00 30.80 32.40 130,665 -0.80(-2.41%)
May 19, 2022 32.80 36.40 31.80 33.20 136,058 -0.40(-1.19%)
May 18, 2022 31.20 36.20 29.60 33.60 358,889 +1.80(+5.66%)
May 17, 2022 46.20 46.40 31.20 31.80 364,081 -14.00(-30.57%)
May 16, 2022 48.40 50.20 45.40 45.80 254,114 -1.00(-2.14%)
May 13, 2022 39.60 50.19 39.50 46.80 335,115 +8.00(+20.62%)
May 12, 2022 31.00 39.80 30.40 38.80 252,986 +5.60(+16.87%)
May 11, 2022 36.40 36.40 28.40 33.20 690,412 +4.60(+16.08%)
May 10, 2022 63.00 64.20 27.00 28.60 1,153,202 -41.20(-59.03%)
May 09, 2022 76.00 79.00 65.00 69.80 83,035 -8.40(-10.74%)
May 06, 2022 82.00 83.20 75.00 78.20 50,606 -4.20(-5.10%)
May 05, 2022 93.00 94.40 81.40 82.40 59,430 -13.40(-13.99%)
May 04, 2022 98.20 100.00 87.80 95.80 55,645 -2.60(-2.64%)
May 03, 2022 103.80 108.00 97.60 98.40 42,053 -9.60(-8.89%)
May 02, 2022 109.40 110.40 100.60 108.00 38,489 -1.80(-1.64%)
Apr 29, 2022 109.60 112.60 108.40 109.80 28,245 -1.20(-1.08%)
Apr 28, 2022 105.40 112.80 104.20 111.00 27,480 +4.60(+4.32%)
Apr 27, 2022 105.20 111.00 104.40 106.40 23,573 +1.00(+0.95%)
Apr 26, 2022 117.60 117.60 100.80 105.40 34,171 -3.40(-3.12%)
Apr 25, 2022 106.20 111.00 101.80 108.80 28,732 +3.40(+3.23%)
Apr 22, 2022 110.00 114.30 102.80 105.40 30,880 -5.80(-5.22%)
Apr 21, 2022 121.00 121.40 107.20 111.20 37,105 -8.00(-6.71%)
Apr 20, 2022 117.00 121.60 114.40 119.20 54,254 +2.60(+2.23%)
Apr 19, 2022 110.80 119.10 109.20 116.60 22,195 +5.80(+5.23%)
Apr 18, 2022 113.80 117.80 110.00 110.80 24,641 -2.80(-2.46%)
Apr 14, 2022 111.00 116.20 109.40 113.60 26,107 +1.60(+1.43%)
Apr 13, 2022 102.60 112.40 102.60 112.00 25,693 +10.00(+9.80%)
Apr 12, 2022 107.00 111.60 101.60 102.00 21,610 -3.00(-2.86%)
Apr 11, 2022 105.40 108.30 102.30 105.00 32,291 -2.80(-2.60%)
Apr 08, 2022 115.20 117.00 107.00 107.80 31,519 -8.20(-7.07%)
Apr 07, 2022 119.40 119.61 112.20 116.00 27,853 -4.80(-3.97%)
Apr 06, 2022 123.20 124.40 111.23 120.80 31,833 -5.40(-4.28%)
Apr 05, 2022 128.80 131.80 122.60 126.20 50,651 -3.80(-2.92%)
Apr 04, 2022 124.00 134.40 122.80 130.00 37,857 +7.20(+5.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.