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 (%)
Feb 28, 2022 0.7500 0.7500 0.7400 0.7499 65,256 +0.01(+1.32%)
Feb 25, 2022 0.7702 0.8000 0.7401 0.7401 33,829 -0.06(-7.48%)
Feb 24, 2022 0.6800 0.7999 0.6799 0.7999 37,035 +0.02(+2.07%)
Feb 23, 2022 0.8288 0.8288 0.7701 0.7837 106,748 -0.09(-10.41%)
Feb 22, 2022 0.8200 0.8748 0.8095 0.8748 22,924 +0.00(+0.21%)
Feb 18, 2022 0.8730 0 +0.07(+9.12%)
Feb 17, 2022 0.8949 0.8949 0.7805 0.8000 25,629 +0.00(+0.00%)
Feb 16, 2022 0.9299 0.9299 0.7616 0.8000 81,859 -0.10(-11.11%)
Feb 15, 2022 0.9100 0.9300 0.8401 0.9000 94,956 +0.09(+11.11%)
Feb 14, 2022 0.9000 0.9300 0.7900 0.8100 121,168 -0.03(-3.58%)
Feb 11, 2022 0.9001 0.9500 0.8401 0.8401 84,440 +0.05(+5.97%)
Feb 10, 2022 0.9500 0.9500 0.7928 0.7928 115,725 -0.14(-14.75%)
Feb 09, 2022 0.8400 0.9960 0.8400 0.9300 66,476 +0.07(+8.14%)
Feb 08, 2022 0.8677 0.9017 0.8400 0.8600 30,380 +0.10(+13.16%)
Feb 07, 2022 0.9099 0.9099 0.7500 0.7600 340,235 -0.03(-3.80%)
Feb 04, 2022 0.7300 0.8066 0.6959 0.7900 99,321 +0.11(+16.16%)
Feb 03, 2022 0.7280 0.6801 0.6801 40,513 +0.01(+0.76%)
Feb 02, 2022 0.6500 0.7798 0.5800 0.6750 122,084 +0.04(+5.47%)
Feb 01, 2022 0.8500 0.8500 0.6201 0.6400 14,190 +0.04(+6.67%)
Jan 31, 2022 0.6700 0.6800 0.6000 0.6000 61,241 +0.10(+20.02%)
Jan 28, 2022 0.5394 0.5394 0.4010 0.4999 44,496 -0.13(-20.50%)
Jan 27, 2022 0.6200 0.6600 0.5170 0.6288 20,069 +0.04(+6.61%)
Jan 26, 2022 0.5700 0.6098 0.4901 0.5898 121,821 +0.13(+28.69%)
Jan 25, 2022 0.5380 0.5601 0.4583 0.4583 328,313 -0.07(-13.59%)
Jan 24, 2022 0.6406 0.6406 0.5303 0.5304 7,266 -0.11(-17.14%)
Jan 21, 2022 0.7686 0.8099 0.6364 0.6401 11,558 -0.09(-12.32%)
Jan 20, 2022 0.8205 0.8421 0.7300 0.7300 15,069 -0.07(-8.73%)
Jan 19, 2022 0.7751 0.9699 0.7751 0.7998 22,481 +0.02(+3.20%)
Jan 18, 2022 0.7900 0.8100 0.7750 0.7750 10,228 -0.05(-6.62%)
Jan 14, 2022 0.8299 0 -0.02(-2.35%)
Jan 13, 2022 0.8900 0.8900 0.8499 0.8499 17,317 -0.06(-6.36%)
Jan 12, 2022 0.9800 0.9800 0.8900 0.9076 28,216 -0.07(-7.39%)
Jan 11, 2022 1.290 1.290 0.9800 0.9800 145,950 -0.07(-6.67%)
Jan 10, 2022 1.200 1.220 0.9960 1.050 135,843 -0.15(-12.50%)
Jan 07, 2022 1.250 1.250 1.180 1.200 56,277 -0.05(-4.00%)
Jan 06, 2022 1.760 1.760 1.250 1.250 158,903 -0.49(-28.16%)
Jan 05, 2022 1.920 1.920 1.620 1.740 19,563 -0.20(-10.31%)
Jan 04, 2022 2.050 2.080 1.940 1.940 400,908 -0.11(-5.37%)
Jan 03, 2022 2.330 2.330 1.955 2.050 48,414 +0.04(+2.24%)
Dec 31, 2021 1.900 2.070 1.900 2.005 6,048 +0.07(+3.89%)
Dec 30, 2021 1.980 2.040 1.930 1.930 18,513 -0.13(-6.52%)
Dec 29, 2021 2.030 2.185 2.010 2.065 6,284 -0.07(-3.07%)
Dec 28, 2021 2.360 2.360 2.130 2.130 12,737 -0.17(-7.39%)
Dec 27, 2021 1.780 2.400 1.780 2.300 123,062 +0.44(+23.66%)
Dec 23, 2021 1.670 1.910 1.660 1.860 84,054 -0.04(-2.11%)
Dec 22, 2021 1.740 1.970 1.740 1.900 106,812 +0.19(+11.11%)
Dec 21, 2021 1.750 1.810 1.650 1.710 25,385 -0.07(-3.93%)
Dec 20, 2021 1.760 1.950 1.700 1.780 7,023 -0.27(-13.17%)
Dec 17, 2021 1.860 2.050 1.730 2.050 459,232 +0.18(+9.63%)
Dec 16, 2021 1.830 2.140 1.815 1.870 117,437 -0.00(-0.27%)
Dec 15, 2021 1.650 1.890 1.600 1.875 190,451 +0.25(+15.03%)
Dec 14, 2021 1.730 1.900 1.500 1.630 130,695 -0.23(-12.37%)
Dec 13, 2021 1.740 2.010 1.740 1.860 73,608 +0.20(+12.05%)
Dec 10, 2021 2.010 2.060 1.640 1.660 550,975 -0.22(-11.70%)
Dec 09, 2021 1.890 2.140 1.880 1.880 155,269 -0.01(-0.53%)
Dec 08, 2021 1.480 1.900 1.480 1.890 268,193 +0.40(+26.70%)
Dec 07, 2021 1.250 1.580 1.250 1.492 69,784 +0.28(+23.28%)
Dec 06, 2021 1.350 1.350 1.190 1.210 153,615 -0.15(-11.03%)
Dec 03, 2021 1.520 1.520 1.310 1.360 225,891 -0.04(-2.86%)
Dec 02, 2021 1.490 1.490 1.340 1.400 28,397 -0.03(-2.10%)
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.