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 )

2.880 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 (%)
May 31, 2023 2.780 2.820 2.750 2.790 734,373 +0.00(+0.00%)
May 30, 2023 2.780 2.800 2.651 2.790 510,773 +0.01(+0.36%)
May 26, 2023 2.780 2.820 2.780 2.780 655,512 -0.16(-5.44%)
May 25, 2023 3.010 3.040 2.930 2.940 157,280 -0.07(-2.33%)
May 24, 2023 3.050 3.100 2.940 3.010 101,134 -0.04(-1.31%)
May 23, 2023 2.970 3.170 2.970 3.050 117,641 +0.03(+0.99%)
May 22, 2023 2.950 3.060 2.940 3.020 157,390 +0.06(+2.03%)
May 19, 2023 3.050 3.100 2.880 2.960 155,081 -0.06(-1.99%)
May 18, 2023 3.090 3.190 2.950 3.020 226,954 +0.04(+1.34%)
May 17, 2023 2.850 2.990 2.830 2.980 176,096 +0.13(+4.56%)
May 16, 2023 2.850 2.950 2.810 2.850 117,925 -0.02(-0.70%)
May 15, 2023 2.860 2.900 2.740 2.870 85,280 -0.02(-0.69%)
May 12, 2023 2.760 2.910 2.760 2.890 116,262 +0.10(+3.58%)
May 11, 2023 2.820 2.840 2.730 2.790 83,395 -0.07(-2.45%)
May 10, 2023 2.900 2.955 2.820 2.860 45,156 -0.04(-1.38%)
May 09, 2023 2.860 2.930 2.770 2.900 77,028 -0.02(-0.68%)
May 08, 2023 2.870 2.940 2.810 2.920 65,168 +0.07(+2.46%)
May 05, 2023 2.620 2.880 2.620 2.850 175,612 +0.19(+7.14%)
May 04, 2023 2.690 2.720 2.580 2.660 276,349 -0.05(-2.03%)
May 03, 2023 2.750 2.890 2.685 2.715 114,518 -0.06(-2.34%)
May 02, 2023 2.700 2.810 2.690 2.780 54,263 -0.02(-0.71%)
May 01, 2023 2.650 2.840 2.650 2.800 123,909 +0.09(+3.32%)
Apr 28, 2023 2.700 2.830 2.670 2.710 97,027 -0.01(-0.37%)
Apr 27, 2023 2.690 2.750 2.620 2.720 105,741 +0.08(+3.03%)
Apr 26, 2023 2.580 2.720 2.580 2.640 81,802 +0.03(+1.15%)
Apr 25, 2023 2.610 2.694 2.565 2.610 214,035 -0.03(-1.14%)
Apr 24, 2023 2.680 2.680 2.610 2.640 77,816 +0.00(+0.00%)
Apr 21, 2023 2.650 2.720 2.610 2.640 109,843 -0.04(-1.49%)
Apr 20, 2023 2.790 2.810 2.660 2.680 130,628 -0.09(-3.25%)
Apr 19, 2023 2.740 2.880 2.725 2.770 85,416 -0.05(-1.77%)
Apr 18, 2023 2.860 2.922 2.719 2.820 65,288 +0.02(+0.71%)
Apr 17, 2023 2.950 3.090 2.720 2.800 234,675 -0.21(-6.98%)
Apr 14, 2023 2.760 3.070 2.680 3.010 340,560 +0.20(+7.12%)
Apr 13, 2023 2.500 2.840 2.490 2.810 292,760 +0.26(+10.20%)
Apr 12, 2023 2.530 2.610 2.510 2.550 145,847 +0.02(+0.79%)
Apr 11, 2023 2.550 2.620 2.480 2.530 67,481 -0.02(-0.78%)
Apr 10, 2023 2.550 2.620 2.491 2.550 146,779 +0.00(+0.00%)
Apr 06, 2023 2.620 2.710 2.550 2.550 58,252 -0.10(-3.77%)
Apr 05, 2023 2.760 2.760 2.555 2.650 169,965 -0.09(-3.28%)
Apr 04, 2023 2.680 2.779 2.650 2.740 58,618 +0.03(+1.11%)
Apr 03, 2023 2.760 2.850 2.550 2.710 298,631 -0.10(-3.56%)
Mar 31, 2023 2.620 2.850 2.520 2.810 400,680 +0.20(+7.66%)
Mar 30, 2023 2.480 2.670 2.480 2.610 102,767 +0.10(+3.98%)
Mar 29, 2023 2.480 2.630 2.460 2.510 129,302 +0.04(+1.62%)
Mar 28, 2023 2.470 2.510 2.450 2.470 68,600 -0.01(-0.40%)
Mar 27, 2023 2.540 2.555 2.450 2.480 72,453 -0.04(-1.59%)
Mar 24, 2023 2.590 2.590 2.420 2.520 125,092 +0.03(+1.20%)
Mar 23, 2023 2.420 2.650 2.400 2.490 164,387 +0.07(+2.89%)
Mar 22, 2023 2.570 2.580 2.400 2.420 115,073 -0.11(-4.35%)
Mar 21, 2023 2.430 2.600 2.400 2.530 100,561 +0.06(+2.64%)
Mar 20, 2023 2.440 2.530 2.420 2.465 111,461 -0.04(-1.40%)
Mar 17, 2023 2.590 2.590 2.460 2.500 142,341 -0.03(-1.19%)
Mar 16, 2023 2.430 2.570 2.419 2.530 129,930 +0.04(+1.61%)
Mar 15, 2023 2.510 2.520 2.400 2.490 113,357 -0.03(-1.19%)
Mar 14, 2023 2.540 2.730 2.490 2.520 117,692 -0.04(-1.56%)
Mar 13, 2023 2.370 2.640 2.320 2.560 216,977 +0.07(+2.81%)
Mar 10, 2023 2.480 2.540 2.341 2.490 553,161 -0.06(-2.35%)
Mar 09, 2023 2.450 2.580 2.450 2.550 195,842 +0.00(+0.00%)
Mar 08, 2023 2.420 2.620 2.350 2.550 531,438 -0.07(-2.67%)
Mar 07, 2023 2.410 2.680 2.360 2.620 1,067,586 +0.06(+2.34%)
Mar 06, 2023 2.650 2.760 2.510 2.560 3,695,783 -1.25(-32.81%)
Mar 03, 2023 4.070 4.280 3.540 3.810 738,851 -0.18(-4.51%)
Mar 02, 2023 4.020 4.180 3.920 3.990 88,678 -0.12(-2.92%)
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.