Dark

EMBK
Embark Technology, Inc. Common Stock
stock NASDAQ

Inactive

Aug 1, 2023

2.88USD+0.348%(+0.01)131,771

Pre-market

0.00USD-100.000%(-2.87)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-01	2.8700	2.8800	2.8700	2.8800	+0.348%	131,771	0.000%
2023-07-31	2.8800	2.8900	2.8700	2.8700	-0.347%	599,555	+0.348%
2023-07-28	2.8200	2.8800	2.8000	2.8800	+2.491%	1,193,597	0.000%
2023-07-27	2.8300	2.8300	2.7800	2.8100	-0.355%	258,678	+2.491%
2023-07-26	2.8100	2.8200	2.8100	2.8200	+0.356%	79,424	+2.128%
2023-07-25	2.8200	2.8300	2.8100	2.8100	-0.355%	92,930	+2.491%
2023-07-24	2.8400	2.8400	2.8200	2.8200	-0.704%	103,843	+2.128%
2023-07-21	2.8500	2.8500	2.8400	2.8400	-0.351%	99,034	+1.408%
2023-07-20	2.8600	2.8700	2.8300	2.8500	-0.350%	894,338	+1.053%
2023-07-19	2.8700	2.8700	2.8600	2.8600	-0.348%	125,386	+0.699%
2023-07-18	2.8700	2.8700	2.8600	2.8700	0.000%	58,190	+0.348%
2023-07-17	2.8700	2.8800	2.8700	2.8700	0.000%	80,278	+0.348%
2023-07-14	2.8600	2.8800	2.8600	2.8700	0.000%	89,530	+0.348%
2023-07-13	2.8600	2.8800	2.8600	2.8700	0.000%	141,215	+0.348%
2023-07-12	2.8600	2.8800	2.8500	2.8700	+0.350%	253,221	+0.348%
2023-07-11	2.8600	2.8700	2.8600	2.8600	+0.351%	65,300	+0.699%
2023-07-10	2.8400	2.8600	2.8400	2.8500	0.000%	115,666	+1.053%
2023-07-07	2.8400	2.8500	2.8300	2.8500	0.000%	108,306	+1.053%
2023-07-06	2.8300	2.8600	2.8300	2.8500	-0.175%	100,832	+1.053%
2023-07-05	2.8400	2.8600	2.8400	2.8550	+0.175%	99,198	+0.876%
2023-07-03	2.8300	2.8600	2.8300	2.8500	-0.350%	90,019	+1.053%
2023-06-30	2.8500	2.8600	2.8500	2.8600	+0.351%	93,037	+0.699%
2023-06-29	2.8500	2.8600	2.8500	2.8500	0.000%	188,689	+1.053%
2023-06-28	2.8400	2.8600	2.8400	2.8500	0.000%	294,703	+1.053%
2023-06-27	2.8100	2.8750	2.8100	2.8500	+2.151%	414,832	+1.053%
2023-06-26	2.7900	2.8150	2.7800	2.7900	-0.357%	261,683	+3.226%
2023-06-23	2.8000	2.8100	2.7800	2.8000	0.000%	304,499	+2.857%
2023-06-22	2.8000	2.8100	2.8000	2.8000	0.000%	113,456	+2.857%
2023-06-21	2.8000	2.8100	2.7900	2.8000	0.000%	142,241	+2.857%
2023-06-20	2.8000	2.8300	2.8000	2.8000	-1.060%	237,617	+2.857%
2023-06-16	2.8000	2.8300	2.7800	2.8300	+1.434%	287,416	+1.767%
2023-06-15	2.8100	2.8300	2.7900	2.7900	-0.357%	122,419	+3.226%
2023-06-14	2.8000	2.8350	2.8000	2.8000	-0.356%	187,009	+2.857%
2023-06-13	2.8200	2.8300	2.8050	2.8100	-0.355%	293,775	+2.491%
2023-06-12	2.7800	2.8250	2.7800	2.8200	+1.439%	289,565	+2.128%
2023-06-09	2.7700	2.8000	2.7600	2.7800	0.000%	253,477	+3.597%
2023-06-08	2.7800	2.8000	2.7550	2.7800	0.000%	613,403	+3.597%
2023-06-07	2.7900	2.8500	2.7800	2.7800	-0.358%	352,985	+3.597%
2023-06-06	2.7800	2.8000	2.7700	2.7900	0.000%	496,818	+3.226%
2023-06-05	2.7800	2.7900	2.7800	2.7900	+0.360%	326,705	+3.226%
2023-06-02	2.7900	2.8000	2.7800	2.7800	-0.358%	1,958,286	+3.597%
2023-06-01	2.7800	2.8100	2.7800	2.7900	0.000%	342,634	+3.226%
2023-05-31	2.7800	2.8200	2.7500	2.7900	0.000%	734,378	+3.226%
2023-05-30	2.7800	2.8000	2.6515	2.7900	+0.360%	510,773	+3.226%
2023-05-26	2.7800	2.8200	2.7800	2.7800	-5.442%	655,512	+3.597%
2023-05-25	3.0100	3.0400	2.9300	2.9400	-2.326%	157,480	-2.041%
2023-05-24	3.0500	3.1000	2.9400	3.0100	-1.311%	101,134	-4.319%
2023-05-23	2.9700	3.1700	2.9700	3.0500	+0.993%	117,726	-5.574%
2023-05-22	2.9500	3.0600	2.9400	3.0200	+2.027%	157,490	-4.636%
2023-05-19	3.0500	3.0999	2.8800	2.9600	-1.987%	155,081	-2.703%
2023-05-18	3.0900	3.1900	2.9500	3.0200	+1.342%	226,960	-4.636%
2023-05-17	2.8500	2.9900	2.8300	2.9800	+4.561%	176,316	-3.356%
2023-05-16	2.8500	2.9500	2.8100	2.8500	-0.697%	117,941	+1.053%
2023-05-15	2.8600	2.9000	2.7400	2.8700	-0.692%	85,280	+0.348%
2023-05-12	2.7600	2.9100	2.7600	2.8900	+3.584%	116,262	-0.346%
2023-05-11	2.8200	2.8400	2.7300	2.7900	-2.448%	83,395	+3.226%
2023-05-10	2.9000	2.9550	2.8200	2.8600	-1.379%	45,156	+0.699%
2023-05-09	2.8600	2.9300	2.7700	2.9000	-0.685%	77,089	-0.690%
2023-05-08	2.8700	2.9399	2.8100	2.9200	+2.456%	65,168	-1.370%
2023-05-05	2.6200	2.8800	2.6200	2.8500	+7.143%	175,612	+1.053%
2023-05-04	2.6900	2.7200	2.5800	2.6600	-2.026%	276,379	+8.271%
2023-05-03	2.7500	2.8900	2.6850	2.7150	-2.338%	114,518	+6.077%
2023-05-02	2.7000	2.8100	2.6900	2.7800	-0.714%	54,266	+3.597%
2023-05-01	2.6500	2.8400	2.6500	2.8000	+3.321%	123,909	+2.857%
2023-04-28	2.7000	2.8300	2.6700	2.7100	-0.368%	97,027	+6.273%
2023-04-27	2.6900	2.7500	2.6200	2.7200	+3.030%	105,743	+5.882%
2023-04-26	2.5800	2.7200	2.5800	2.6400	+1.149%	81,806	+9.091%
2023-04-25	2.6100	2.6942	2.5646	2.6100	-1.136%	214,040	+10.345%
2023-04-24	2.6800	2.6800	2.6100	2.6400	0.000%	77,816	+9.091%
2023-04-21	2.6500	2.7200	2.6100	2.6400	-1.493%	109,843	+9.091%
2023-04-20	2.7900	2.8100	2.6600	2.6800	-3.249%	130,631	+7.463%
2023-04-19	2.7400	2.8800	2.7250	2.7700	-1.773%	85,416	+3.971%
2023-04-18	2.8600	2.9217	2.7185	2.8200	+0.714%	65,288	+2.128%
2023-04-17	2.9500	3.0900	2.7200	2.8000	-6.977%	234,775	+2.857%
2023-04-14	2.7600	3.0700	2.6800	3.0100	+7.117%	340,560	-4.319%
2023-04-13	2.5000	2.8400	2.4900	2.8100	+10.196%	292,876	+2.491%
2023-04-12	2.5300	2.6100	2.5100	2.5500	+0.791%	146,048	+12.941%
2023-04-11	2.5500	2.6200	2.4800	2.5300	-0.784%	67,481	+13.834%
2023-04-10	2.5500	2.6200	2.4915	2.5500	0.000%	147,380	+12.941%
2023-04-06	2.6200	2.7100	2.5500	2.5500	-3.774%	58,252	+12.941%
2023-04-05	2.7600	2.7600	2.5550	2.6500	-3.285%	169,965	+8.679%
2023-04-04	2.6800	2.7785	2.6500	2.7400	+1.107%	58,638	+5.109%
2023-04-03	2.7600	2.8499	2.5500	2.7100	-3.559%	298,631	+6.273%
2023-03-31	2.6200	2.8500	2.5200	2.8100	+7.663%	400,680	+2.491%
2023-03-30	2.4800	2.6699	2.4800	2.6100	+3.984%	102,141	+10.345%
2023-03-29	2.4800	2.6300	2.4600	2.5100	+1.619%	129,302	+14.741%
2023-03-28	2.4700	2.5100	2.4500	2.4700	-0.403%	68,600	+16.599%
2023-03-27	2.5400	2.5550	2.4500	2.4800	-1.587%	72,453	+16.129%
2023-03-24	2.5900	2.5900	2.4200	2.5200	+1.205%	125,092	+14.286%
2023-03-23	2.4200	2.6500	2.4000	2.4900	+2.893%	168,622	+15.663%
2023-03-22	2.5700	2.5800	2.4000	2.4200	-4.348%	115,073	+19.008%
2023-03-21	2.4300	2.6000	2.4000	2.5300	+2.637%	100,561	+13.834%
2023-03-20	2.4400	2.5300	2.4200	2.4650	-1.400%	111,461	+16.836%
2023-03-17	2.5900	2.5900	2.4600	2.5000	-1.186%	142,341	+15.200%
2023-03-16	2.4300	2.5700	2.4186	2.5300	+1.606%	130,062	+13.834%
2023-03-15	2.5100	2.5200	2.4000	2.4900	-1.190%	113,359	+15.663%
2023-03-14	2.5400	2.7300	2.4900	2.5200	-1.563%	117,777	+14.286%
2023-03-13	2.3700	2.6400	2.3200	2.5600	+2.811%	216,978	+12.500%
2023-03-10	2.4800	2.5400	2.3407	2.4900	-2.353%	553,161	+15.663%
2023-03-09	2.4500	2.5799	2.4500	2.5500	0.000%	195,872	+12.941%
2023-03-08	2.4200	2.6200	2.3500	2.5500	-2.672%	534,518	+12.941%
2023-03-07	2.4100	2.6799	2.3600	2.6200	+2.344%	1,068,516	+9.924%
2023-03-06	2.6501	2.7600	2.5100	2.5600	-32.808%	3,712,329	+12.500%
2023-03-03	4.0700	4.2800	3.5400	3.8100	-4.511%	738,851	-24.409%
2023-03-02	4.0200	4.1800	3.9200	3.9900	-2.920%	88,791	-27.820%
2023-03-01	4.1100	4.2390	3.9600	4.1100	+0.244%	69,176	-29.927%
2023-02-28	4.1800	4.3300	4.0800	4.1000	-0.485%	50,223	-29.756%
2023-02-27	4.0900	4.1300	3.9500	4.1200	+3.778%	69,787	-30.097%
2023-02-24	4.1000	4.1600	3.8950	3.9700	-6.588%	76,186	-27.456%
2023-02-23	4.3100	4.3100	4.0200	4.2500	+0.950%	66,651	-32.235%
2023-02-22	4.4100	4.5500	4.0700	4.2100	-4.318%	93,962	-31.591%
2023-02-21	4.5600	4.5997	4.3501	4.4000	-4.762%	96,071	-34.545%
2023-02-17	4.8200	4.8300	4.5300	4.6200	-4.149%	97,352	-37.662%
2023-02-16	5.1100	5.1700	4.8000	4.8200	-6.589%	84,318	-40.249%
2023-02-15	4.7500	5.2499	4.7500	5.1600	+8.403%	112,179	-44.186%
2023-02-14	4.8100	5.0200	4.6200	4.7600	-2.259%	86,944	-39.496%
2023-02-13	4.8100	5.1000	4.5800	4.8700	+1.883%	114,770	-40.862%
2023-02-10	4.5400	4.8700	4.4662	4.7800	+5.519%	116,930	-39.749%
2023-02-09	5.1500	5.2300	4.4600	4.5300	-8.853%	181,145	-36.424%
2023-02-08	5.5700	5.7100	4.9600	4.9700	-9.800%	187,777	-42.052%
2023-02-07	5.8400	5.9164	5.2100	5.5100	-5.164%	187,067	-47.731%
2023-02-06	5.6200	6.2400	5.5400	5.8100	+2.650%	355,215	-50.430%
2023-02-03	5.6000	6.3013	5.3400	5.6600	-1.906%	393,922	-49.117%
2023-02-02	5.2200	6.4487	5.2000	5.7700	+16.566%	775,170	-50.087%
2023-02-01	4.3800	5.1800	4.2640	4.9500	+15.116%	446,224	-41.818%
2023-01-31	4.0800	4.5300	4.0500	4.3000	+5.651%	331,327	-33.023%
2023-01-30	4.2300	4.3600	4.0510	4.0700	-6.437%	120,580	-29.238%
2023-01-27	3.9000	4.4200	3.9000	4.3500	+10.406%	343,018	-33.793%
2023-01-26	3.8000	4.0685	3.7814	3.9400	+7.357%	172,301	-26.904%
2023-01-25	3.9500	3.9500	3.5700	3.6700	-7.089%	166,638	-21.526%
2023-01-24	4.1100	4.2900	3.8600	3.9500	-4.819%	112,225	-27.089%
2023-01-23	3.9300	4.2150	3.6561	4.1500	+5.867%	141,993	-30.602%
2023-01-20	3.4300	3.9400	3.4300	3.9200	+15.634%	153,029	-26.531%
2023-01-19	3.8200	3.8900	3.1300	3.3900	-10.080%	311,579	-15.044%
2023-01-18	4.3400	4.3900	3.7700	3.7700	-11.294%	217,710	-23.607%
2023-01-17	4.3800	4.3800	3.6750	4.2500	+1.675%	324,047	-32.235%
2023-01-13	3.7600	4.4000	3.6900	4.1800	+11.765%	460,835	-31.100%
2023-01-12	4.0700	4.0700	3.5650	3.7400	-3.608%	340,997	-22.995%
2023-01-11	3.3400	4.1600	3.2100	3.8800	+19.018%	756,390	-25.773%
2023-01-10	3.2500	3.5890	3.1700	3.2600	+0.308%	367,555	-11.656%
2023-01-09	3.1600	3.3100	2.9615	3.2500	+5.519%	144,968	-11.385%
2023-01-06	3.2400	3.3000	2.9600	3.0800	-5.521%	190,671	-6.494%
2023-01-05	3.2000	3.3500	2.9601	3.2600	+1.875%	170,708	-11.656%
2023-01-04	2.9000	3.2200	2.8400	3.2000	+12.676%	148,485	-10.000%
2023-01-03	3.3000	3.5500	2.7700	2.8400	-13.678%	273,555	+1.408%
2022-12-30	2.6000	3.6600	2.5581	3.2900	+26.538%	1,347,551	-12.462%
2022-12-29	2.4200	2.6800	2.4100	2.6000	+6.557%	210,482	+10.769%
2022-12-28	2.0500	2.4900	2.0200	2.4400	+18.447%	316,316	+18.033%
2022-12-27	2.1500	2.1900	2.0500	2.0600	-5.505%	190,245	+39.806%
2022-12-23	2.2200	2.2600	2.1100	2.1800	-3.540%	150,494	+32.110%
2022-12-22	2.2000	2.3000	2.1200	2.2600	0.000%	266,444	+27.434%
2022-12-21	2.3500	2.4000	2.2100	2.2600	-3.830%	204,429	+27.434%
2022-12-20	2.4800	2.4850	2.3200	2.3500	-2.893%	276,126	+22.553%
2022-12-19	2.7400	2.7800	2.3900	2.4200	-7.280%	198,220	+19.008%
2022-12-16	2.6500	2.7000	2.6100	2.6100	-2.247%	225,758	+10.345%
2022-12-15	2.9000	2.9000	2.6000	2.6700	-8.247%	206,667	+7.865%
2022-12-14	3.0100	3.1500	2.9100	2.9100	-3.960%	280,055	-1.031%
2022-12-13	3.3100	3.3920	2.9700	3.0300	-0.980%	156,759	-4.950%
2022-12-12	3.0500	3.0900	2.9200	3.0600	-0.649%	263,918	-5.882%
2022-12-09	3.1100	3.2523	3.0600	3.0800	-1.911%	119,862	-6.494%
2022-12-08	3.2600	3.3185	3.1000	3.1400	-3.681%	137,382	-8.280%
2022-12-07	3.6600	3.6659	3.2100	3.2600	-11.892%	275,040	-11.656%
2022-12-06	3.9700	4.0150	3.6900	3.7000	-7.500%	149,578	-22.162%
2022-12-05	4.4400	4.5600	4.0000	4.0000	-10.112%	172,212	-28.000%
2022-12-02	4.3300	4.5200	4.2900	4.4500	-0.224%	124,107	-35.281%
2022-12-01	4.1700	4.6399	4.1200	4.4600	+8.252%	134,214	-35.426%
2022-11-30	4.1000	4.2100	3.9001	4.1200	+0.733%	355,140	-30.097%
2022-11-29	4.4600	4.4900	4.0400	4.0900	-8.909%	288,629	-29.584%
2022-11-28	4.6900	4.8800	4.4200	4.4900	-4.468%	86,157	-35.857%
2022-11-25	4.7100	4.8784	4.6200	4.7000	-1.053%	36,458	-38.723%
2022-11-23	4.5000	4.8100	4.5000	4.7500	+3.939%	77,676	-39.368%
2022-11-22	4.5900	4.7000	4.3197	4.5700	+2.466%	93,809	-36.980%
2022-11-21	4.8000	4.8000	4.3700	4.4600	-8.419%	162,766	-35.426%
2022-11-18	4.7700	5.0300	4.7401	4.8700	+2.743%	96,549	-40.862%
2022-11-17	4.6000	4.8300	4.2500	4.7400	-0.211%	154,517	-39.241%
2022-11-16	4.8400	4.9400	4.5500	4.7500	-3.455%	140,890	-39.368%
2022-11-15	5.3400	5.3600	4.7600	4.9200	-7.519%	352,041	-41.463%
2022-11-14	5.1700	5.4900	5.0315	5.3200	+0.188%	201,401	-45.865%
2022-11-11	4.9300	5.4300	4.8500	5.3100	+9.711%	549,455	-45.763%
2022-11-10	4.4500	5.1910	4.4500	4.8400	+14.151%	298,332	-40.496%
2022-11-09	5.0900	5.2200	4.1500	4.2400	-16.535%	296,257	-32.075%
2022-11-08	5.8500	5.9000	5.0100	5.0800	-11.033%	263,212	-43.307%
2022-11-07	5.3800	5.7800	5.0100	5.7100	+8.144%	229,872	-49.562%
2022-11-04	5.5600	5.6100	5.1215	5.2800	-3.825%	104,676	-45.455%
2022-11-03	5.5600	5.6800	5.4200	5.4900	-0.543%	121,108	-47.541%
2022-11-02	5.9600	6.1400	5.4400	5.5200	-8.306%	239,753	-47.826%
2022-11-01	6.1000	6.2700	5.9800	6.0200	-0.331%	109,722	-52.159%
2022-10-31	6.3500	6.3500	5.9600	6.0400	-7.220%	165,431	-52.318%
2022-10-28	6.7100	6.7200	6.3800	6.5100	-2.981%	89,423	-55.760%
2022-10-27	6.7600	6.9300	6.5900	6.7100	-0.740%	124,222	-57.079%
2022-10-26	6.6500	7.1250	6.6259	6.7600	+0.222%	80,207	-57.396%
2022-10-25	6.4800	6.8700	6.4800	6.7450	+3.929%	111,484	-57.302%
2022-10-24	6.5800	6.6400	6.2300	6.4900	-2.406%	120,120	-55.624%
2022-10-21	6.5500	6.6600	6.2600	6.6500	+0.302%	70,961	-56.692%
2022-10-20	6.5300	7.0000	6.4700	6.6300	+0.607%	84,455	-56.561%
2022-10-19	6.6600	6.7800	6.3500	6.5900	-3.372%	245,267	-56.297%
2022-10-18	6.9600	7.2000	6.7200	6.8200	-0.292%	161,665	-57.771%
2022-10-17	6.6100	7.0700	6.6100	6.8400	+6.542%	135,115	-57.895%
2022-10-14	6.6700	6.7300	6.3000	6.4200	-3.167%	101,071	-55.140%
2022-10-13	6.0300	6.6550	6.0000	6.6300	+3.756%	137,400	-56.561%
2022-10-12	6.0400	6.5650	5.9700	6.3900	+5.272%	144,272	-54.930%
2022-10-11	6.1700	6.3000	5.9100	6.0700	-2.646%	141,198	-52.554%
2022-10-10	6.9700	6.9800	6.1800	6.2350	-8.845%	133,928	-53.809%
2022-10-07	7.4600	7.5900	6.8200	6.8400	-10.000%	116,162	-57.895%
2022-10-06	7.7500	8.0574	7.5200	7.6000	-1.042%	75,101	-62.105%
2022-10-05	7.8500	7.8816	7.4600	7.6800	-3.880%	56,179	-62.500%
2022-10-04	7.9000	8.3500	7.8500	7.9900	+2.043%	171,056	-63.955%
2022-10-03	7.3200	8.0476	7.2200	7.8300	+5.384%	151,368	-63.218%
2022-09-30	7.2300	7.9188	7.2000	7.4300	+0.678%	88,045	-61.238%
2022-09-29	8.3500	8.3500	7.3050	7.3800	-13.684%	243,864	-60.976%
2022-09-28	8.2100	8.6700	8.2100	8.5500	+2.888%	160,534	-66.316%
2022-09-27	8.0600	8.3100	7.9600	8.3100	+4.005%	95,608	-65.343%
2022-09-26	7.8100	8.3100	7.8100	7.9900	+1.396%	110,088	-63.955%
2022-09-23	7.5800	7.8800	7.4100	7.8800	-0.253%	167,126	-63.452%
2022-09-22	8.1400	8.1988	7.7100	7.9000	-3.186%	119,215	-63.544%
2022-09-21	8.1500	8.3400	7.7100	8.1600	+0.741%	201,782	-64.706%
2022-09-20	8.4100	8.5400	8.0100	8.1000	-3.456%	297,464	-64.444%
2022-09-19	9.0800	9.1450	8.2500	8.3900	-11.404%	507,996	-65.673%
2022-09-16	10.2600	10.2600	9.4700	9.4700	-7.520%	429,583	-69.588%
2022-09-15	10.4400	11.0000	10.0600	10.2400	-4.388%	365,836	-71.875%
2022-09-14	9.9700	10.8900	9.6900	10.7100	+8.182%	298,839	-73.109%
2022-09-13	10.3600	10.3688	9.6650	9.9000	-7.821%	278,156	-70.909%
2022-09-12	10.0800	10.7499	10.0800	10.7400	+6.548%	254,128	-73.184%
2022-09-09	9.2900	10.1500	9.2500	10.0800	+8.504%	180,173	-71.429%
2022-09-08	8.9800	9.3700	8.7312	9.2900	+2.765%	183,372	-68.999%
2022-09-07	9.1500	9.3700	8.5912	9.0400	-0.659%	230,890	-68.142%
2022-09-06	9.0200	9.6600	8.8700	9.1000	+2.477%	328,893	-68.352%
2022-09-02	8.9200	9.0700	8.6301	8.8800	+1.718%	185,375	-67.568%
2022-09-01	9.0600	9.0600	8.4700	8.7300	-4.066%	344,599	-67.010%
2022-08-31	9.5200	9.8100	8.9300	9.1000	-4.110%	542,327	-68.352%
2022-08-30	9.7200	10.6400	9.2900	9.4900	+0.743%	381,186	-69.652%
2022-08-29	9.4600	9.9429	9.4101	9.4200	-2.585%	236,122	-69.427%
2022-08-26	11.6600	11.6600	9.5101	9.6700	-15.986%	579,994	-70.217%
2022-08-25	12.5000	12.5100	11.0003	11.5100	-6.117%	408,682	-74.978%
2022-08-24	11.2900	12.4500	10.8500	12.2600	+7.923%	442,113	-76.509%
2022-08-23	10.5400	11.9497	10.5400	11.3600	+7.372%	558,952	-74.648%
2022-08-22	11.1300	11.4400	10.3000	10.5800	-4.080%	450,409	-72.779%
2022-08-19	12.0600	12.1588	10.6800	11.0300	-3.415%	669,623	-73.889%
2022-08-18	12.9000	12.9687	11.4050	11.4200	-13.419%	851,513	-74.781%
2022-08-17	14.3000	14.5999	12.1100	13.1900	-20.350%	1,024,149	-78.165%
2022-08-16	16.1200	19.2000	15.6020	16.5600	+13.146%	2,616,566	-82.609%
2022-08-15	18.9980	19.8000	14.6320	14.6360	-31.607%	2,073,201	-80.322%
2022-08-12	11.6000	26.2000	11.4020	21.4000	+84.801%	8,466,715	-86.542%
2022-08-11	11.4720	11.6000	11.2000	11.5800	-0.172%	193,323	-75.130%
2022-08-10	10.5960	11.6000	10.4000	11.6000	+15.308%	196,013	-75.172%
2022-08-09	10.9440	10.9440	10.0240	10.0600	-7.093%	148,550	-71.372%
2022-08-08	11.6200	11.8000	10.8000	10.8280	-5.018%	265,599	-73.402%
2022-08-05	10.6000	11.4000	10.0000	11.4000	+7.628%	258,411	-74.737%
2022-08-04	12.7700	12.9660	10.4000	10.5920	+2.636%	1,340,053	-72.810%
2022-08-03	10.0000	10.4340	9.8120	10.3200	-0.309%	155,471	-72.093%
2022-08-02	8.6000	10.3520	8.4790	10.3520	+20.372%	311,934	-72.179%
2022-08-01	9.0000	9.0800	8.6000	8.6000	-5.702%	125,189	-66.512%
2022-07-29	8.2060	9.3980	8.2060	9.1200	+9.880%	303,916	-68.421%
2022-07-28	7.8000	8.7920	7.7140	8.3000	+6.410%	293,053	-65.301%
2022-07-27	7.2020	7.8000	7.0140	7.8000	+8.333%	222,916	-63.077%
2022-07-26	7.7600	7.7600	7.2000	7.2000	-7.692%	180,775	-60.000%
2022-07-25	8.1080	8.1080	7.4040	7.8000	+1.430%	236,824	-63.077%
2022-07-22	8.5200	8.5960	7.6100	7.6900	-10.581%	312,343	-62.549%
2022-07-21	9.3020	9.3220	8.4000	8.6000	-7.387%	238,591	-66.512%
2022-07-20	8.6000	9.5980	8.2020	9.2860	+11.023%	331,595	-68.986%
2022-07-19	8.0000	8.4900	7.8240	8.3640	+5.023%	219,551	-65.567%
2022-07-18	8.2440	8.3960	7.8120	7.9640	-2.878%	301,143	-63.837%
2022-07-15	8.0680	8.2000	7.8060	8.2000	+2.500%	187,847	-64.878%
2022-07-14	8.6900	8.8480	8.0000	8.0000	-8.925%	272,421	-64.000%
2022-07-13	9.3800	9.3860	8.6300	8.7840	-6.553%	260,922	-67.213%
2022-07-12	9.9800	10.2500	9.4000	9.4000	-5.070%	241,366	-69.362%
2022-07-11	11.0940	11.0940	9.8000	9.9020	-8.315%	317,008	-70.915%
2022-07-08	10.8400	11.2820	10.8000	10.8000	-1.818%	181,761	-73.333%
2022-07-07	11.2980	11.5980	10.8000	11.0000	-3.509%	231,537	-73.818%
2022-07-06	11.4760	12.0000	11.2500	11.4000	-4.073%	324,701	-74.737%
2022-07-05	10.8580	11.8840	10.4600	11.8840	+9.429%	344,255	-75.766%
2022-07-01	10.2000	11.3980	10.2000	10.8600	+7.461%	235,856	-73.481%
2022-06-30	11.3040	11.3040	9.9960	10.1060	-8.211%	253,325	-71.502%
2022-06-29	11.1000	11.4000	10.6460	11.0100	-0.018%	281,811	-73.842%
2022-06-28	11.0000	11.2000	10.2120	11.0120	+3.613%	297,296	-73.847%
2022-06-27	11.6000	12.1580	10.3000	10.6280	-6.756%	249,760	-72.902%
2022-06-24	11.6000	12.3640	11.3980	11.3980	+1.932%	384,681	-74.732%
2022-06-23	12.2000	12.6000	11.0120	11.1820	-9.296%	235,092	-74.244%
2022-06-22	11.5080	13.3400	11.5080	12.3280	+4.812%	283,916	-76.639%
2022-06-21	12.0000	12.5600	11.6000	11.7620	-0.119%	281,427	-75.514%
2022-06-17	11.5340	12.2360	11.2040	11.7760	+5.614%	548,882	-75.543%
2022-06-16	12.4000	12.6000	10.2000	11.1500	-14.363%	620,869	-74.170%
2022-06-15	13.4600	13.5000	12.6020	13.0200	-1.958%	200,499	-77.880%
2022-06-14	15.4960	15.6360	13.0000	13.2800	+3.010%	628,942	-78.313%
2022-06-13	15.0000	15.6000	12.0000	12.8920	-14.938%	306,679	-77.661%
2022-06-10	18.3160	18.3620	15.0000	15.1560	-14.392%	288,687	-80.998%
2022-06-09	20.8000	20.8000	17.5440	17.7040	-15.695%	260,318	-83.732%
2022-06-08	18.6000	22.0000	18.6000	21.0000	+12.673%	256,325	-86.286%
2022-06-07	19.8000	20.0000	17.8000	18.6380	-1.407%	218,220	-84.548%
2022-06-06	23.8000	24.2000	18.9020	18.9040	-23.154%	526,273	-84.765%
2022-06-03	27.0000	27.4000	23.8000	24.6000	-9.559%	205,546	-88.293%
2022-06-02	27.4000	28.2000	26.8000	27.2000	+0.741%	136,605	-89.412%
2022-06-01	29.6000	31.0000	26.6000	27.0000	-8.784%	138,170	-89.333%
2022-05-31	30.0000	31.0000	28.2000	29.6000	-1.333%	358,153	-90.270%
2022-05-27	29.6000	31.6000	29.0000	30.0000	+1.351%	112,224	-90.400%
2022-05-26	29.2000	31.6000	29.0400	29.6000	+0.680%	95,503	-90.270%
2022-05-25	29.6000	31.0000	27.7000	29.4000	-0.676%	139,222	-90.204%
2022-05-24	32.0000	33.0000	29.4000	29.6000	-9.756%	116,209	-90.270%
2022-05-23	31.6000	34.5000	31.0000	32.8000	+1.235%	113,491	-91.220%
2022-05-20	34.0000	34.0000	30.8000	32.4000	-2.410%	131,032	-91.111%
2022-05-19	32.8000	36.4000	31.8000	33.2000	-1.190%	136,127	-91.325%
2022-05-18	31.2000	36.2000	29.6000	33.6000	+5.660%	359,016	-91.429%
2022-05-17	46.2000	46.4000	31.2000	31.8000	-30.568%	365,329	-90.943%
2022-05-16	48.4000	50.2000	45.4000	45.8000	-2.137%	254,118	-93.712%
2022-05-13	39.6000	50.1880	39.5000	46.8000	+20.619%	335,115	-93.846%
2022-05-12	31.0000	39.7980	30.4000	38.8000	+16.867%	253,119	-92.577%
2022-05-11	36.4000	36.4000	28.4000	33.2000	+16.084%	691,028	-91.325%
2022-05-10	63.0000	64.2000	27.0000	28.6000	-59.026%	1,157,866	-89.930%
2022-05-09	76.0000	79.0000	65.0000	69.8000	-10.742%	83,037	-95.874%
2022-05-06	82.0000	83.2000	75.0000	78.2000	-5.097%	50,606	-96.317%
2022-05-05	93.0000	94.4000	81.4000	82.4000	-13.987%	59,430	-96.505%
2022-05-04	98.2000	100.0000	87.8000	95.8000	-2.642%	55,646	-96.994%
2022-05-03	103.8000	108.0000	97.6000	98.4000	-8.889%	42,058	-97.073%
2022-05-02	109.4000	110.4000	100.6000	108.0000	-1.639%	38,489	-97.333%
2022-04-29	109.6000	112.6000	108.4000	109.8000	-1.081%	28,245	-97.377%
2022-04-28	105.4000	112.8000	104.2000	111.0000	+4.323%	27,480	-97.405%
2022-04-27	105.2000	111.0000	104.4000	106.4000	+0.949%	23,574	-97.293%
2022-04-26	117.6000	117.6000	100.8000	105.4000	-3.125%	34,172	-97.268%
2022-04-25	106.2000	111.0000	101.8000	108.8000	+3.226%	28,732	-97.353%
2022-04-22	110.0000	114.3000	102.8000	105.4000	-5.216%	30,881	-97.268%
2022-04-21	121.0000	121.3980	107.2000	111.2000	-6.711%	37,106	-97.410%
2022-04-20	117.0000	121.6000	114.4000	119.2000	+2.230%	54,255	-97.584%
2022-04-19	110.8000	119.1000	109.2000	116.6000	+5.235%	22,196	-97.530%
2022-04-18	113.8000	117.8000	110.0000	110.8000	-2.465%	24,641	-97.401%
2022-04-14	111.0000	116.2000	109.4000	113.6000	+1.429%	26,107	-97.465%
2022-04-13	102.6000	112.4000	102.6000	112.0000	+9.804%	25,694	-97.429%
2022-04-12	107.0000	111.6000	101.6000	102.0000	-2.857%	21,610	-97.176%
2022-04-11	105.4000	108.3000	102.3000	105.0000	-2.597%	32,297	-97.257%
2022-04-08	115.2000	117.0000	107.0000	107.8000	-7.069%	31,520	-97.328%
2022-04-07	119.4000	119.6080	112.2000	116.0000	-3.974%	27,854	-97.517%
2022-04-06	123.2000	124.4000	111.2340	120.8000	-4.279%	31,833	-97.616%
2022-04-05	128.8000	131.8000	122.6000	126.2000	-2.923%	50,651	-97.718%
2022-04-04	124.0000	134.4000	122.8000	130.0000	+5.863%	37,857	-97.785%
2022-04-01	118.2000	126.6000	118.2000	122.8000	+4.244%	26,466	-97.655%
2022-03-31	116.2000	121.0000	115.8000	117.8000	-1.669%	28,546	-97.555%
2022-03-30	122.8000	127.0000	118.6000	119.8000	-3.074%	27,284	-97.596%
2022-03-29	117.0000	129.4000	117.0000	123.6000	+7.478%	45,478	-97.670%
2022-03-28	109.6000	119.1980	109.2540	115.0000	+6.679%	27,736	-97.496%
2022-03-25	111.0000	114.8000	105.8000	107.8000	-3.232%	17,686	-97.328%
2022-03-24	109.8000	117.4000	108.8000	111.4000	+3.148%	21,541	-97.415%
2022-03-23	105.6000	111.0000	102.4000	108.0000	+1.313%	29,261	-97.333%
2022-03-22	112.8000	115.0000	105.0000	106.6000	-4.651%	33,519	-97.298%
2022-03-21	106.8000	114.6000	104.8000	111.8000	+4.682%	40,408	-97.424%
2022-03-18	88.4000	117.4000	88.4000	106.8000	+11.715%	142,104	-97.303%
2022-03-17	88.0000	97.6000	85.2000	95.6000	+4.595%	29,678	-96.987%
2022-03-16	84.4000	91.4000	82.8000	91.4000	+8.038%	68,201	-96.849%
2022-03-15	73.6000	85.0000	73.6000	84.6000	+12.202%	53,328	-96.596%
2022-03-14	81.0000	81.0000	75.0000	75.4000	-6.219%	34,413	-96.180%
2022-03-11	89.2000	89.6360	80.4000	80.4000	-8.428%	38,112	-96.418%
2022-03-10	87.6000	89.6000	83.2000	87.8000	-0.679%	27,783	-96.720%
2022-03-09	83.2000	90.3000	81.4000	88.4000	+9.950%	35,011	-96.742%
2022-03-08	77.6000	84.2000	74.0000	80.4000	+2.813%	26,992	-96.418%
2022-03-07	87.8000	89.3000	73.0000	78.2000	-11.136%	76,197	-96.317%
2022-03-04	95.0000	99.7800	87.2000	88.0000	-8.142%	50,943	-96.727%
2022-03-03	95.0000	101.8000	91.6000	95.8000	+4.130%	38,183	-96.994%
2022-03-02	90.6000	94.2000	90.2000	92.0000	+2.908%	39,134	-96.870%
2022-03-01	90.4000	94.6000	88.9980	89.4000	-1.974%	33,217	-96.779%
2022-02-28	93.8000	93.8000	89.3100	91.2000	0.000%	34,636	-96.842%
2022-02-25	90.6000	93.8000	88.8000	91.2000	+0.885%	42,000	-96.842%
2022-02-24	82.4000	93.0000	81.4000	90.4000	+4.147%	49,182	-96.814%
2022-02-23	88.8000	91.8000	86.5200	86.8000	-1.364%	23,099	-96.682%
2022-02-22	88.6000	93.5000	87.0000	88.0000	-1.345%	33,643	-96.727%
2022-02-18	90.4000	94.0000	86.8000	89.2000	-1.762%	24,720	-96.771%
2022-02-17	96.4000	98.6440	90.8000	90.8000	-6.004%	24,603	-96.828%
2022-02-16	100.6000	100.6000	96.1000	96.6000	-4.167%	19,868	-97.019%
2022-02-15	95.4000	102.0000	95.4000	100.8000	+6.554%	21,680	-97.143%
2022-02-14	102.0000	104.9800	94.0000	94.6000	-6.337%	25,219	-96.956%
2022-02-11	95.2000	105.6000	92.2000	101.0000	+6.092%	38,066	-97.149%
2022-02-10	93.2000	98.4000	90.5000	95.2000	+0.847%	26,906	-96.975%
2022-02-09	92.2000	94.8000	90.2000	94.4000	+5.357%	37,026	-96.949%

.dark-mode .J5mFDM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J5mFDM{ color: #333333; background-color: white; border: 2px solid #333333; }EMBKEmbark Technology, Inc. Common Stockstock NASDAQ

EMBK
Embark Technology, Inc. Common Stock
stock NASDAQ