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. - Warrant (NQ: EMBKW )

N/A UNCHANGED
Last Price Updated: 3:59 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 (%)
Aug 01, 2023 0 +0.00(+0.00%)
Jul 31, 2023 0.0100 0.0120 0.0100 0.0101 665,410 -0.00(-28.87%)
Jul 28, 2023 0.0100 0.0147 0.0100 0.0142 11,289 +0.00(+20.34%)
Jul 27, 2023 0.0101 0.0118 0.0101 0.0118 20,451 -0.00(-1.67%)
Jul 26, 2023 0.0122 0.0122 0.0111 0.0120 31,723 +0.00(+8.11%)
Jul 25, 2023 0.0123 0.0123 0.0111 0.0111 80,737 -0.00(-15.91%)
Jul 24, 2023 0.0170 0.0170 0.0102 0.0132 80,668 +0.00(+32.00%)
Jul 21, 2023 0.0100 0.0133 0.0100 0.0100 33,286 -0.00(-21.88%)
Jul 20, 2023 0.0113 0.0129 0.0100 0.0128 536,887 +0.00(+15.32%)
Jul 19, 2023 0.0110 0.0111 0.0105 0.0111 181,756 -0.00(-5.93%)
Jul 18, 2023 0.0111 0.0128 0.0110 0.0118 164,476 -0.00(-20.81%)
Jul 17, 2023 0.0121 0.0149 0.0110 0.0149 59,537 +0.00(+6.43%)
Jul 14, 2023 0.0169 0.0170 0.0140 0.0140 2,995 +0.00(+3.70%)
Jul 13, 2023 0.0145 0.0145 0.0111 0.0135 6,024 +0.00(+6.30%)
Jul 12, 2023 0.0132 0.0132 0.0122 0.0127 372,122 +0.00(+0.79%)
Jul 11, 2023 0.0125 0.0138 0.0125 0.0126 100,079 +0.00(+0.00%)
Jul 10, 2023 0.0153 0.0161 0.0125 0.0126 172,413 -0.00(-17.11%)
Jul 07, 2023 0.0166 0.0166 0.0147 0.0152 90,188 +0.00(+21.60%)
Jul 06, 2023 0.0124 0.0133 0.0124 0.0125 80,561 +0.00(+1.63%)
Jul 05, 2023 0.0142 0.0170 0.0102 0.0123 259,820 -0.00(-23.12%)
Jul 03, 2023 0.0169 0.0169 0.0160 0.0160 756 -0.00(-5.33%)
Jun 30, 2023 0.0148 0.0169 0.0145 0.0169 10,303 +0.00(+15.75%)
Jun 29, 2023 0.0170 0.0180 0.0146 0.0146 8,861 -0.00(-3.95%)
Jun 28, 2023 0.0179 0.0179 0.0152 0.0152 42,382 +0.00(+1.33%)
Jun 27, 2023 0.0169 0.0169 0.0140 0.0150 29,264 -0.00(-1.96%)
Jun 26, 2023 0.0155 0.0155 0.0152 0.0153 5,341 -0.00(-2.55%)
Jun 23, 2023 0.0138 0.0158 0.0138 0.0157 1,542 +0.00(+16.30%)
Jun 22, 2023 0.0135 0.0158 0.0135 0.0135 53,180 +0.00(+0.00%)
Jun 21, 2023 0.0135 0.0158 0.0135 0.0135 2,503 +0.00(+7.14%)
Jun 20, 2023 0.0148 0.0148 0.0126 0.0126 49,730 -0.00(-14.86%)
Jun 16, 2023 0.0142 0.0148 0.0140 0.0148 54,000 +0.00(+1.37%)
Jun 15, 2023 0.0148 0.0149 0.0138 0.0146 44,790 +0.00(+6.57%)
Jun 14, 2023 0.0150 0.0164 0.0126 0.0137 311,297 -0.00(-8.67%)
Jun 13, 2023 0.0151 0.0172 0.0149 0.0150 65,628 -0.00(-10.71%)
Jun 12, 2023 0.0168 0.0176 0.0168 0.0168 83,292 +0.00(+4.35%)
Jun 09, 2023 0.0169 0.0179 0.0148 0.0161 100,759 +0.00(+7.33%)
Jun 08, 2023 0.0179 0.0179 0.0148 0.0150 236,255 -0.00(-16.20%)
Jun 07, 2023 0.0188 0.0189 0.0179 0.0179 15,752 +0.00(+7.19%)
Jun 06, 2023 0.0155 0.0170 0.0155 0.0167 200,323 +0.00(+12.84%)
Jun 05, 2023 0.0160 0.0160 0.0145 0.0148 26,249 -0.00(-7.50%)
Jun 02, 2023 0.0160 0.0160 0.0150 0.0160 40,709 +0.00(+10.34%)
Jun 01, 2023 0.0155 0.0165 0.0135 0.0145 448,508 -0.00(-3.33%)
May 31, 2023 0.0150 0.0160 0.0149 0.0150 599,680 -0.00(-9.09%)
May 30, 2023 0.0197 0.0200 0.0155 0.0165 314,561 -0.00(-14.95%)
May 26, 2023 0.0260 0.0260 0.0169 0.0194 4,146,696 +0.00(+21.25%)
May 25, 2023 0.0200 0.0195 0.0160 0.0160 610,771 -0.00(-9.60%)
May 24, 2023 0.0179 0.0200 0.0160 0.0177 29,162 +0.00(+10.62%)
May 23, 2023 0.0163 0.0195 0.0160 0.0160 30,961 +0.00(+2.56%)
May 22, 2023 0.0161 0.0180 0.0155 0.0156 93,014 -0.00(-3.70%)
May 19, 2023 0.0168 0.0180 0.0160 0.0162 38,846 -0.00(-4.14%)
May 18, 2023 0.0215 0.0215 0.0161 0.0169 215,109 -0.00(-15.50%)
May 17, 2023 0.0171 0.0205 0.0171 0.0200 21,050 +0.00(+17.65%)
May 16, 2023 0.0195 0.0195 0.0170 0.0170 8,415 +0.00(+6.25%)
May 15, 2023 0.0200 0.0213 0.0160 0.0160 7,153 -0.01(-24.88%)
May 12, 2023 0.0195 0.0214 0.0195 0.0213 28,082 -0.00(-4.91%)
May 11, 2023 0.0224 0.0224 0.0224 0.0224 268 +0.00(+7.18%)
May 10, 2023 0.0210 0.0210 0.0207 0.0209 3,616 -0.00(-0.48%)
May 09, 2023 0.0161 0.0210 0.0161 0.0210 534 -0.00(-4.55%)
May 08, 2023 0.0164 0.0220 0.0164 0.0220 12,132 +0.01(+37.50%)
May 05, 2023 0.0216 0.0218 0.0160 0.0160 89,946 -0.01(-24.53%)
May 04, 2023 0.0212 0.0214 0.0173 0.0212 57,680 +0.00(+0.00%)
May 03, 2023 0.0213 0.0215 0.0185 0.0212 60,869 +0.00(+7.07%)
May 02, 2023 0.0190 0.0199 0.0175 0.0198 10,623 +0.00(+13.79%)
May 01, 2023 0.0143 0.0219 0.0143 0.0174 74,092 -0.00(-14.71%)
Apr 28, 2023 0.0201 0.0227 0.0186 0.0204 21,877 -0.00(-11.30%)
Apr 27, 2023 0.0237 0.0237 0.0213 0.0230 9,255 +0.00(+8.49%)
Apr 26, 2023 0.0188 0.0213 0.0175 0.0212 36,305 +0.00(+12.77%)
Apr 25, 2023 0.0198 0.0199 0.0188 0.0188 35,384 -0.00(-5.53%)
Apr 24, 2023 0.0200 0.0203 0.0150 0.0199 221,784 -0.00(-8.29%)
Apr 20, 2023 0.0217 5,315 -0.00(-0.46%)
Apr 19, 2023 0.0205 0.0225 0.0185 0.0218 18,986 +0.00(+6.34%)
Apr 18, 2023 0.0215 0.0218 0.0205 0.0205 73,731 -0.00(-2.84%)
Apr 17, 2023 0.0229 0.0229 0.0181 0.0211 105,997 -0.00(-8.26%)
Apr 14, 2023 0.0215 0.0231 0.0196 0.0230 40,683 +0.00(+5.99%)
Apr 13, 2023 0.0224 0.0226 0.0142 0.0217 38,510 -0.00(-9.58%)
Apr 12, 2023 0.0240 0.0240 0.0240 0.0240 3,512 +0.00(+19.40%)
Apr 11, 2023 0.0185 0.0201 0.0142 0.0201 218,836 +0.00(+0.50%)
Apr 10, 2023 0.0200 0.0200 0.0200 0.0200 5,122 +0.00(+11.11%)
Apr 06, 2023 0.0200 0.0210 0.0180 0.0180 38,445 -0.00(-10.00%)
Apr 05, 2023 0.0193 0.0210 0.0193 0.0200 20,571 +0.00(+4.17%)
Apr 04, 2023 0.0190 0.0210 0.0190 0.0192 33,092 -0.00(-2.54%)
Apr 03, 2023 0.0197 0.0204 0.0187 0.0197 78,797 +0.00(+4.79%)
Mar 31, 2023 0.0185 0.0190 0.0176 0.0188 37,917 +0.00(+10.59%)
Mar 30, 2023 0.0183 0.0227 0.0146 0.0170 80,326 -0.00(-15.00%)
Mar 29, 2023 0.0200 0.0228 0.0183 0.0200 42,297 +0.00(+0.00%)
Mar 28, 2023 0.0200 0.0200 0.0194 0.0200 52,079 -0.00(-9.09%)
Mar 27, 2023 0.0200 0.0240 0.0185 0.0220 7,917 -0.00(-10.20%)
Mar 24, 2023 0.0200 0.0250 0.0191 0.0245 54,368 +0.00(+10.36%)
Mar 23, 2023 0.0241 0.0241 0.0201 0.0222 12,182 -0.00(-8.64%)
Mar 22, 2023 0.0200 0.0249 0.0185 0.0243 40,327 +0.00(+9.46%)
Mar 21, 2023 0.0226 0.0226 0.0190 0.0222 84,692 -0.00(-1.33%)
Mar 20, 2023 0.0230 0.0230 0.0205 0.0225 90,494 +0.00(+0.45%)
Mar 17, 2023 0.0212 0.0236 0.0194 0.0224 234,482 +0.00(+2.28%)
Mar 16, 2023 0.0253 0.0256 0.0216 0.0219 319,275 -0.00(-11.34%)
Mar 15, 2023 0.0251 0.0259 0.0191 0.0247 806,369 +0.00(+5.56%)
Mar 14, 2023 0.0250 0.0297 0.0234 0.0234 229,289 -0.00(-6.40%)
Mar 13, 2023 0.0230 0.0258 0.0230 0.0250 222,552 -0.00(-7.06%)
Mar 10, 2023 0.0238 0.0278 0.0238 0.0269 339,631 +0.00(+3.46%)
Mar 09, 2023 0.0250 0.0260 0.0230 0.0260 235,611 +0.00(+11.11%)
Mar 08, 2023 0.0299 0.0299 0.0217 0.0234 504,086 -0.00(-0.85%)
Mar 07, 2023 0.0224 0.0272 0.0224 0.0236 601,625 +0.00(+3.06%)
Mar 06, 2023 0.0270 0.0270 0.0181 0.0229 728,668 -0.01(-23.67%)
Mar 03, 2023 0.0409 0.0420 0.0290 0.0300 315,498 -0.02(-38.78%)
Mar 02, 2023 0.0400 0.0490 0.0350 0.0490 29,801 +0.01(+16.11%)
Mar 01, 2023 0.0530 0.0530 0.0305 0.0422 266,263 -0.01(-20.38%)
Feb 28, 2023 0.0486 0.0600 0.0440 0.0530 45,472 -0.00(-3.81%)
Feb 27, 2023 0.0500 0.0577 0.0360 0.0551 29,098 -0.00(-5.00%)
Feb 24, 2023 0.0501 0.0635 0.0501 0.0580 12,198 -0.01(-10.77%)
Feb 23, 2023 0.0597 0.0650 0.0360 0.0650 20,311 +0.02(+30.26%)
Feb 22, 2023 0.0570 0.0620 0.0352 0.0499 91,666 -0.01(-12.61%)
Feb 21, 2023 0.0571 0.0799 0.0571 0.0571 25,709 +0.00(+0.00%)
Feb 17, 2023 0.0645 0.0700 0.0525 0.0571 6,321 -0.01(-17.72%)
Feb 16, 2023 0.0695 0.0699 0.0694 0.0694 2,199 -0.00(-0.14%)
Feb 15, 2023 0.0700 0.0700 0.0610 0.0695 2,650 -0.00(-0.71%)
Feb 14, 2023 0.0700 0.0716 0.0518 0.0700 14,617 +0.00(+0.00%)
Feb 13, 2023 0.0696 0.0800 0.0511 0.0700 25,876 +0.00(+0.43%)
Feb 10, 2023 0.0620 0.0697 0.0620 0.0697 11,013 +0.01(+16.17%)
Feb 09, 2023 0.0600 0.0600 0.0500 0.0600 29,396 +0.01(+13.42%)
Feb 08, 2023 0.0690 0.0690 0.0529 0.0529 14,367 -0.01(-20.21%)
Feb 07, 2023 0.0700 0.0700 0.0600 0.0663 38,739 -0.01(-14.78%)
Feb 06, 2023 0.0600 0.0780 0.0600 0.0778 87,753 +0.02(+25.89%)
Feb 03, 2023 0.0750 0.0800 0.0618 0.0618 172,100 -0.02(-20.16%)
Feb 02, 2023 0.0700 0.0999 0.0699 0.0774 533,650 +0.01(+10.57%)
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.