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 (%)
May 31, 2022 0.3200 0.3200 0.3106 0.3200 17,948 -0.02(-5.74%)
May 27, 2022 0.3200 0.4200 0.3200 0.3395 12,640 +0.00(+0.03%)
May 26, 2022 0.3200 0.3500 0.3200 0.3394 3,275 +0.02(+7.10%)
May 25, 2022 0.3900 0.4200 0.3001 0.3169 13,513 +0.02(+5.63%)
May 24, 2022 0.3500 0.4899 0.3000 0.3000 7,583 -0.05(-14.26%)
May 23, 2022 0.3600 0.3600 0.3248 0.3499 4,970 -0.01(-2.81%)
May 20, 2022 0.3401 0.3600 0.3400 0.3600 1,950 +0.02(+5.88%)
May 19, 2022 0.3700 0.3800 0.3400 0.3400 19,482 -0.04(-10.24%)
May 18, 2022 0.3100 0.3800 0.2900 0.3788 34,055 +0.12(+44.47%)
May 17, 2022 0.3501 0.3770 0.2500 0.2622 6,986 -0.11(-30.45%)
May 16, 2022 0.3800 0.3800 0.3500 0.3770 7,011 +0.02(+4.72%)
May 13, 2022 0.4000 0.4600 0.3301 0.3600 19,344 +0.03(+9.09%)
May 12, 2022 0.2600 0.3634 0.2600 0.3300 70,134 +0.03(+10.15%)
May 11, 2022 0.2450 0.3039 0.2148 0.2996 280,076 +0.07(+28.42%)
May 10, 2022 0.5500 0.5600 0.2101 0.2333 468,187 -0.37(-61.44%)
May 09, 2022 0.5600 0.6599 0.5600 0.6050 7,424 -0.09(-12.46%)
May 06, 2022 0.6665 0.7600 0.6300 0.6911 40,821 -0.01(-1.80%)
May 05, 2022 0.8200 0.8202 0.6901 0.7038 28,134 -0.19(-21.31%)
May 04, 2022 0.9000 0.9194 0.8799 0.8944 2,946 +0.01(+1.10%)
May 03, 2022 1.060 1.080 0.8846 0.8847 18,755 -0.19(-17.32%)
May 02, 2022 1.134 1.134 1.015 1.070 11,789 -0.03(-3.05%)
Apr 29, 2022 1.150 1.150 1.104 1.104 2,961 -0.05(-4.03%)
Apr 28, 2022 1.150 1.190 1.065 1.150 31,902 +0.01(+0.88%)
Apr 27, 2022 1.180 1.180 1.130 1.140 15,866 +0.05(+4.59%)
Apr 26, 2022 1.180 1.230 1.075 1.090 20,621 -0.09(-7.63%)
Apr 25, 2022 0.7701 1.320 0.7701 1.180 8,481 +0.00(+0.00%)
Apr 22, 2022 1.230 1.262 1.180 1.180 6,910 -0.02(-1.26%)
Apr 21, 2022 1.240 1.260 1.050 1.195 33,597 -0.10(-7.72%)
Apr 20, 2022 1.250 1.330 1.236 1.295 8,147 +0.03(+2.78%)
Apr 19, 2022 1.260 1.280 1.000 1.260 12,513 +0.11(+9.57%)
Apr 18, 2022 0.9800 1.150 0.9800 1.150 2,406 -0.05(-4.17%)
Apr 14, 2022 1.042 1.200 0.9052 1.200 2,726 +0.08(+7.14%)
Apr 13, 2022 1.200 1.300 1.100 1.120 25,023 +0.08(+7.69%)
Apr 12, 2022 1.150 1.160 1.040 1.040 60,837 -0.06(-5.80%)
Apr 11, 2022 1.080 1.130 1.070 1.104 17,686 -0.04(-3.16%)
Apr 08, 2022 1.150 1.170 1.110 1.140 5,296 +0.01(+0.88%)
Apr 07, 2022 1.190 1.210 1.130 1.130 10,110 +0.00(+0.44%)
Apr 06, 2022 1.257 1.257 1.065 1.125 7,168 -0.06(-5.46%)
Apr 05, 2022 1.230 1.250 1.180 1.190 2,522 +0.00(+0.00%)
Apr 04, 2022 1.220 1.280 1.070 1.190 77,434 +0.07(+5.99%)
Apr 01, 2022 1.140 1.155 1.100 1.123 21,330 -0.02(-1.51%)
Mar 31, 2022 1.140 1.140 1.080 1.140 3,937 +0.03(+2.70%)
Mar 30, 2022 1.160 1.220 1.090 1.110 17,657 +0.01(+0.88%)
Mar 29, 2022 1.062 1.190 1.000 1.100 67,860 +0.03(+2.83%)
Mar 28, 2022 1.010 1.090 0.9493 1.070 23,524 +0.12(+12.62%)
Mar 25, 2022 0.9700 1.030 0.9500 0.9501 222,143 -0.03(-2.56%)
Mar 24, 2022 0.9011 1.090 0.9000 0.9751 8,694 +0.05(+5.78%)
Mar 23, 2022 0.8000 1.070 0.8000 0.9218 42,189 +0.05(+5.70%)
Mar 22, 2022 0.9499 0.9499 0.8600 0.8721 154,180 -0.04(-4.53%)
Mar 21, 2022 0.8200 0.9135 0.8096 0.9135 198,204 +0.11(+13.55%)
Mar 18, 2022 0.7000 0.9491 0.7000 0.8045 25,761 +0.15(+23.39%)
Mar 17, 2022 0.6425 0.8599 0.5950 0.6520 247,718 -0.01(-1.35%)
Mar 16, 2022 0.7015 0.7015 0.6589 0.6609 12,264 -0.05(-7.10%)
Mar 15, 2022 0.5306 0.7114 0.5306 0.7114 6,873 +0.20(+39.24%)
Mar 14, 2022 0.5460 0.5500 0.5008 0.5109 104,195 -0.05(-8.52%)
Mar 11, 2022 0.6051 0.6097 0.5500 0.5585 92,606 -0.11(-16.38%)
Mar 10, 2022 0.6125 0.6679 0.6000 0.6679 1,631 -0.02(-3.19%)
Mar 09, 2022 0.6000 0.6901 0.6000 0.6899 30,174 -0.01(-1.44%)
Mar 08, 2022 0.6996 0.7499 0.6812 0.7000 15,264 +0.05(+7.69%)
Mar 07, 2022 0.7799 0.7898 0.5800 0.6500 52,070 -0.05(-7.16%)
Mar 04, 2022 0.7499 0.8631 0.7000 0.7001 2,259 +0.01(+1.46%)
Mar 03, 2022 0.7808 0.7904 0.6900 0.6900 41,291 -0.01(-1.46%)
Mar 02, 2022 0.7600 0.7600 0.6950 0.7002 21,618 -0.03(-3.77%)
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.