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 )

0.0106 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 (%)
Jul 29, 2022 0.0650 0.0999 0.0650 0.0899 77,688 -0.00(-0.11%)
Jul 28, 2022 0.0900 0.0900 0.0900 0.0900 2,100 +0.00(+0.00%)
Jul 27, 2022 0.0902 0.0910 0.0632 0.0900 104,929 -0.01(-5.26%)
Jul 26, 2022 0.0901 0.0995 0.0901 0.0950 6,197 +0.01(+5.56%)
Jul 25, 2022 0.1001 0.1125 0.0825 0.0900 62,807 -0.02(-18.92%)
Jul 22, 2022 0.1100 0.1110 0.1100 0.1110 13,193 -0.02(-14.55%)
Jul 21, 2022 0.1008 0.1299 0.1001 0.1299 2,217 +0.02(+17.77%)
Jul 20, 2022 0.1300 0.1300 0.1008 0.1103 18,038 +0.01(+5.05%)
Jul 19, 2022 0.1200 0.1300 0.0990 0.1050 12,369 +0.00(+5.00%)
Jul 15, 2022 0.1000 10 +0.01(+11.11%)
Jul 14, 2022 0.1100 0.1100 0.0892 0.0900 13,522 -0.02(-18.18%)
Jul 13, 2022 0.1051 0.1100 0.0901 0.1100 21,040 +0.01(+10.00%)
Jul 11, 2022 0.1000 1 -0.01(-5.66%)
Jul 08, 2022 0.1084 0.1084 0.1059 0.1060 12,196 -0.00(-2.21%)
Jul 07, 2022 0.1300 0.1300 0.1084 0.1084 2,755 -0.02(-15.90%)
Jul 06, 2022 0.1300 0.1300 0.1289 0.1289 13,511 +0.01(+7.42%)
Jul 05, 2022 0.1100 0.1200 0.1100 0.1200 5,538 +0.01(+11.01%)
Jul 01, 2022 0.1001 0.1081 0.1001 0.1081 2,390 -0.02(-16.85%)
Jun 30, 2022 0.1344 0.1344 0.1250 0.1300 11,160 -0.01(-4.83%)
Jun 29, 2022 0.1144 0.1366 0.1011 0.1366 38,557 +0.04(+36.60%)
Jun 28, 2022 0.1200 0.1235 0.0922 0.1000 90,877 -0.02(-13.42%)
Jun 27, 2022 0.1355 0.1355 0.1101 0.1155 13,966 -0.02(-14.44%)
Jun 24, 2022 0.1300 0.1590 0.1122 0.1350 37,037 +0.01(+5.72%)
Jun 23, 2022 0.1400 0.1438 0.1277 0.1277 9,603 -0.01(-6.52%)
Jun 22, 2022 0.1450 0.1686 0.1222 0.1366 26,996 -0.00(-2.08%)
Jun 21, 2022 0.1300 0.1700 0.1104 0.1395 19,114 -0.00(-0.36%)
Jun 17, 2022 0.1299 0.1499 0.1230 0.1400 129,040 +0.00(+0.00%)
Jun 16, 2022 0.1721 0.1850 0.1201 0.1400 101,591 -0.01(-7.22%)
Jun 15, 2022 0.1550 0.1650 0.1410 0.1509 6,801 -0.00(-2.65%)
Jun 14, 2022 0.2350 0.2900 0.1550 0.1550 205,734 +0.01(+8.47%)
Jun 13, 2022 0.1400 0.1500 0.1400 0.1429 2,282 +0.01(+10.01%)
Jun 10, 2022 0.1801 0.1900 0.1202 0.1299 77,589 -0.05(-27.83%)
Jun 09, 2022 0.2000 0.2348 0.1608 0.1800 18,642 -0.02(-10.00%)
Jun 08, 2022 0.2000 0.2000 0.1894 0.2000 16,591 +0.02(+11.11%)
Jun 07, 2022 0.2201 0.2201 0.1800 0.1800 42,165 -0.03(-14.29%)
Jun 06, 2022 0.2500 0.3100 0.2085 0.2100 42,831 -0.09(-28.89%)
Jun 03, 2022 0.3007 0.3007 0.2953 0.2953 820 -0.02(-7.66%)
Jun 02, 2022 0.3000 0.3199 0.3000 0.3198 8,203 +0.02(+6.60%)
Jun 01, 2022 0.3196 0.3196 0.3000 0.3000 600 -0.02(-6.25%)
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%)
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.