Dark

EMBKW
Embark Technology, Inc. Warrants
stock NASDAQ

Inactive

Aug 1, 2023

0.0106USD+4.950%(+0.0005)0

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-01	0.009500	0.010600	0.009000	0.010600	+4.950%	0	0.000%
2023-07-31	0.010000	0.012000	0.010000	0.010100	-28.873%	0	+4.950%
2023-07-28	0.010001	0.014700	0.010001	0.014200	+20.339%	0	-25.352%
2023-07-27	0.010100	0.011800	0.010100	0.011800	-1.667%	600	-10.169%
2023-07-26	0.012200	0.012200	0.011100	0.012000	+8.108%	0	-11.667%
2023-07-25	0.012300	0.012300	0.011100	0.011100	-15.909%	0	-4.505%
2023-07-24	0.015000	0.015000	0.010200	0.013200	+32.000%	0	-19.697%
2023-07-21	0.013300	0.013300	0.010000	0.010000	-21.875%	0	+6.000%
2023-07-20	0.011100	0.012900	0.010000	0.012800	+15.315%	188	-17.188%
2023-07-19	0.011000	0.011100	0.010500	0.011100	-5.932%	0	-4.505%
2023-07-18	0.011100	0.012800	0.011100	0.011800	-20.805%	0	-10.169%
2023-07-17	0.012000	0.014900	0.011000	0.014900	+6.429%	0	-28.859%
2023-07-14	0.017000	0.017000	0.014000	0.014000	+3.704%	0	-24.286%
2023-07-13	0.014500	0.014500	0.011100	0.013500	+8.000%	0	-21.481%
2023-07-12	0.013200	0.013200	0.012399	0.012500	-0.794%	0	-15.200%
2023-07-11	0.012500	0.013800	0.012500	0.012600	0.000%	0	-15.873%
2023-07-10	0.015300	0.016050	0.012500	0.012600	-17.105%	0	-15.873%
2023-07-07	0.016600	0.016600	0.014800	0.015200	+21.600%	0	-30.263%
2023-07-06	0.012400	0.013300	0.012400	0.012500	+1.626%	0	-15.200%
2023-07-05	0.014200	0.017000	0.010200	0.012300	-23.125%	0	-13.821%
2023-07-03	0.016900	0.016900	0.016000	0.016000	-5.325%	0	-33.750%
2023-06-30	0.014600	0.016900	0.014500	0.016900	+15.753%	0	-37.278%
2023-06-29	0.017000	0.018000	0.014600	0.014600	-3.947%	0	-27.397%
2023-06-28	0.017900	0.017900	0.015163	0.015200	+1.333%	0	-30.263%
2023-06-27	0.016900	0.016900	0.014000	0.015000	-1.755%	0	-29.333%
2023-06-26	0.015500	0.015500	0.015268	0.015268	-2.752%	0	-30.574%
2023-06-23	0.013800	0.015800	0.013800	0.015700	+16.296%	0	-32.484%
2023-06-22	0.013500	0.015800	0.013500	0.013500	0.000%	0	-21.481%
2023-06-21	0.013500	0.015800	0.013500	0.013500	+7.143%	0	-21.481%
2023-06-20	0.014800	0.014800	0.012600	0.012600	-14.865%	0	-15.873%
2023-06-16	0.014200	0.014800	0.014000	0.014800	+1.370%	0	-28.378%
2023-06-15	0.014900	0.014900	0.014200	0.014600	+6.569%	0	-27.397%
2023-06-14	0.014100	0.014900	0.012600	0.013700	-8.667%	200	-22.628%
2023-06-13	0.015100	0.015100	0.014900	0.015000	-10.714%	0	-29.333%
2023-06-12	0.016800	0.017600	0.016800	0.016800	+12.000%	0	-36.905%
2023-06-09	0.017900	0.017900	0.014800	0.015000	0.000%	0	-29.333%
2023-06-08	0.017900	0.017900	0.014800	0.015000	-16.201%	1,400	-29.333%
2023-06-07	0.018800	0.018800	0.017900	0.017900	+7.186%	0	-40.782%
2023-06-06	0.015500	0.017000	0.015500	0.016700	+12.838%	0	-36.527%
2023-06-05	0.016000	0.016000	0.014500	0.014800	-7.500%	0	-28.378%
2023-06-02	0.016000	0.016000	0.015000	0.016000	+10.345%	0	-33.750%
2023-06-01	0.015500	0.016500	0.013500	0.014500	-3.333%	0	-26.897%
2023-05-31	0.015000	0.016000	0.015000	0.015000	-9.091%	0	-29.333%
2023-05-30	0.019700	0.019700	0.015500	0.016500	-14.948%	0	-35.758%
2023-05-26	0.017700	0.019599	0.017000	0.019400	+21.250%	10,300	-45.361%
2023-05-25	0.016100	0.019500	0.016000	0.016000	-9.605%	200	-33.750%
2023-05-24	0.017900	0.019999	0.016000	0.017700	+10.625%	6	-40.113%
2023-05-23	0.016300	0.019500	0.016000	0.016000	+2.564%	0	-33.750%
2023-05-22	0.016100	0.018000	0.015500	0.015600	-3.811%	0	-32.051%
2023-05-19	0.016900	0.017980	0.016000	0.016218	-4.036%	0	-34.641%
2023-05-18	0.021500	0.021500	0.016100	0.016900	-15.500%	0	-37.278%
2023-05-17	0.017100	0.020500	0.017100	0.020000	+17.647%	0	-47.000%
2023-05-16	0.019500	0.019500	0.017000	0.017000	+6.250%	0	-37.647%
2023-05-15	0.021300	0.021300	0.016000	0.016000	-24.883%	0	-33.750%
2023-05-12	0.019500	0.021300	0.019500	0.021300	-4.911%	0	-50.235%
2023-05-11	0.022400	0.022400	0.022400	0.022400	+7.177%	0	-52.679%
2023-05-10	0.021000	0.021000	0.020900	0.020900	-0.476%	0	-49.282%
2023-05-09	0.016100	0.021000	0.016100	0.021000	-4.545%	0	-49.524%
2023-05-08	0.016400	0.022000	0.016400	0.022000	+3.774%	0	-51.818%
2023-05-05	0.021600	0.021800	0.017500	0.021200	0.000%	0	-50.000%
2023-05-04	0.021200	0.021200	0.017300	0.021200	0.000%	0	-50.000%
2023-05-03	0.021500	0.021500	0.018500	0.021200	+7.071%	0	-50.000%
2023-05-02	0.019000	0.019900	0.017501	0.019800	+13.793%	0	-46.465%
2023-05-01	0.014300	0.021900	0.014300	0.017400	-17.143%	0	-39.080%
2023-04-28	0.022000	0.022700	0.018600	0.021000	-8.692%	100	-49.524%
2023-04-27	0.021300	0.023300	0.021300	0.022999	+8.486%	0	-53.911%
2023-04-26	0.018800	0.021300	0.017500	0.021200	+12.766%	0	-50.000%
2023-04-25	0.018900	0.018900	0.018800	0.018800	-5.528%	0	-43.617%
2023-04-24	0.020300	0.020300	0.015000	0.019900	-8.295%	0	-46.734%
2023-04-20	0.021800	0.021800	0.021700	0.021700	-0.459%	0	-51.152%
2023-04-19	0.018500	0.022500	0.018500	0.021800	+6.341%	0	-51.376%
2023-04-18	0.021700	0.021800	0.020500	0.020500	+7.895%	0	-48.293%
2023-04-17	0.021200	0.021200	0.018100	0.019000	-16.667%	0	-44.211%
2023-04-14	0.021700	0.023100	0.019600	0.022800	+5.069%	0	-53.509%
2023-04-13	0.022400	0.022400	0.014200	0.021700	+7.960%	0	-51.152%
2023-04-11	0.018500	0.020100	0.014700	0.020100	+0.500%	0	-47.264%
2023-04-10	0.020000	0.020000	0.020000	0.020000	-1.961%	0	-47.000%
2023-04-06	0.020000	0.021000	0.020000	0.020400	+2.000%	0	-48.039%
2023-04-05	0.019300	0.021000	0.019300	0.020000	+4.112%	0	-47.000%
2023-04-04	0.019000	0.020900	0.019000	0.019210	-2.487%	0	-44.820%
2023-04-03	0.019701	0.020400	0.018650	0.019700	+3.684%	0	-46.193%
2023-03-31	0.018500	0.019000	0.017600	0.019000	+11.765%	0	-44.211%
2023-03-30	0.018100	0.020000	0.014600	0.017000	-15.000%	0	-37.647%
2023-03-29	0.020000	0.022800	0.018300	0.020000	0.000%	0	-47.000%
2023-03-28	0.020000	0.020000	0.019396	0.020000	-9.091%	0	-47.000%
2023-03-27	0.024000	0.024000	0.018800	0.022000	-10.204%	0	-51.818%
2023-03-24	0.021600	0.025000	0.019157	0.024500	+10.360%	0	-56.735%
2023-03-23	0.024099	0.024099	0.020100	0.022200	-8.642%	0	-52.252%
2023-03-22	0.020000	0.024700	0.018500	0.024300	+9.459%	0	-56.379%
2023-03-21	0.022600	0.022600	0.019000	0.022200	-1.333%	0	-52.252%
2023-03-20	0.023000	0.023000	0.020500	0.022500	+0.446%	0	-52.889%
2023-03-17	0.021300	0.023600	0.019400	0.022400	+2.330%	0	-52.679%
2023-03-16	0.025300	0.025600	0.021600	0.021890	-11.377%	0	-51.576%
2023-03-15	0.024400	0.025900	0.019100	0.024700	+5.556%	0	-57.085%
2023-03-14	0.025000	0.029700	0.023400	0.023400	-6.400%	0	-54.701%
2023-03-13	0.023000	0.025800	0.023000	0.025000	-7.063%	0	-57.600%
2023-03-10	0.023800	0.027800	0.023800	0.026900	+3.462%	0	-60.595%
2023-03-09	0.025000	0.026000	0.023000	0.026000	+11.111%	0	-59.231%
2023-03-08	0.023600	0.029800	0.021700	0.023400	-0.847%	0	-54.701%
2023-03-07	0.022400	0.027200	0.022400	0.023600	+3.057%	0	-55.085%
2023-03-06	0.025200	0.025900	0.020000	0.022900	-23.667%	0	-53.712%
2023-03-03	0.040900	0.042000	0.029200	0.030000	-38.776%	0	-64.667%
2023-03-02	0.040000	0.049000	0.035000	0.049000	+16.114%	0	-78.367%
2023-03-01	0.051100	0.051100	0.030500	0.042200	-20.377%	0	-74.882%
2023-02-28	0.048600	0.060000	0.044000	0.053000	-3.811%	3,000	-80.000%
2023-02-27	0.050000	0.057700	0.036000	0.055100	-5.000%	0	-80.762%
2023-02-24	0.050100	0.063500	0.050100	0.058000	-10.769%	0	-81.724%
2023-02-23	0.036000	0.065000	0.036000	0.065000	+30.261%	0	-83.692%
2023-02-22	0.057001	0.062000	0.035200	0.049900	-12.609%	1,300	-78.758%
2023-02-21	0.057101	0.079900	0.057100	0.057100	0.000%	0	-81.436%
2023-02-17	0.054000	0.070000	0.052500	0.057100	-17.722%	0	-81.436%
2023-02-16	0.069500	0.069800	0.069399	0.069399	-0.145%	0	-84.726%
2023-02-15	0.070000	0.070000	0.061001	0.069500	-0.714%	0	-84.748%
2023-02-14	0.071600	0.071600	0.051800	0.070000	0.000%	0	-84.857%
2023-02-13	0.069600	0.080000	0.051100	0.070000	+0.430%	0	-84.857%
2023-02-10	0.062000	0.069700	0.062000	0.069700	+16.167%	0	-84.792%
2023-02-09	0.060000	0.060000	0.050000	0.060000	+13.422%	0	-82.333%
2023-02-08	0.069000	0.069000	0.052900	0.052900	-20.211%	0	-79.962%
2023-02-07	0.060100	0.069700	0.060100	0.066300	-14.781%	0	-84.012%
2023-02-06	0.060000	0.078000	0.060000	0.077800	+25.890%	0	-86.375%
2023-02-03	0.075000	0.079800	0.061800	0.061800	-20.206%	0	-82.848%
2023-02-02	0.070000	0.099700	0.069900	0.077449	+10.641%	0	-86.314%
2023-02-01	0.065400	0.079900	0.052000	0.070000	+0.719%	600	-84.857%
2023-01-31	0.071900	0.084900	0.053200	0.069500	-0.714%	1,500	-84.748%
2023-01-30	0.050000	0.110000	0.040000	0.070000	+73.697%	0	-84.857%
2023-01-27	0.038799	0.040300	0.025501	0.040300	+9.214%	0	-73.697%
2023-01-26	0.037500	0.037649	0.036800	0.036900	+2.500%	0	-71.274%
2023-01-25	0.037500	0.037500	0.035000	0.036000	-4.000%	0	-70.556%
2023-01-24	0.040500	0.040500	0.035000	0.037500	-6.015%	0	-71.733%
2023-01-23	0.034300	0.039900	0.024300	0.039900	+46.159%	0	-73.434%
2023-01-20	0.026200	0.031000	0.023500	0.027299	-11.654%	0	-61.171%
2023-01-19	0.029200	0.030900	0.025300	0.030900	+34.348%	0	-65.696%
2023-01-18	0.029100	0.029700	0.023000	0.023000	-20.690%	0	-53.913%
2023-01-17	0.020200	0.029006	0.020000	0.029000	+7.807%	0	-63.448%
2023-01-13	0.027000	0.029400	0.022500	0.026900	-0.738%	0	-60.595%
2023-01-12	0.019899	0.027100	0.019899	0.027100	+10.163%	0	-60.886%
2023-01-11	0.024000	0.024800	0.020700	0.024600	+23.000%	0	-56.911%
2023-01-10	0.015100	0.024700	0.015100	0.020000	-2.444%	0	-47.000%
2023-01-09	0.019699	0.023000	0.018000	0.020501	+6.776%	0	-48.295%
2023-01-06	0.020000	0.020000	0.014000	0.019200	-1.538%	0	-44.792%
2023-01-05	0.025200	0.025200	0.016300	0.019500	+4.839%	0	-45.641%
2023-01-04	0.020000	0.020000	0.018600	0.018600	+0.541%	0	-43.011%
2023-01-03	0.014000	0.018900	0.014000	0.018500	-7.500%	0	-42.703%
2022-12-30	0.019500	0.020000	0.015400	0.020000	+2.041%	0	-47.000%
2022-12-29	0.020000	0.020000	0.017701	0.019600	-1.503%	0	-45.918%
2022-12-28	0.014600	0.020000	0.014600	0.019899	+9.335%	0	-46.731%
2022-12-27	0.020000	0.020000	0.018100	0.018200	-9.000%	0	-41.758%
2022-12-23	0.013700	0.020000	0.013700	0.020000	+9.890%	0	-47.000%
2022-12-22	0.026800	0.026800	0.018200	0.018200	-4.211%	0	-41.758%
2022-12-21	0.013000	0.021151	0.013000	0.019000	-17.749%	100	-44.211%
2022-12-20	0.020400	0.023200	0.018200	0.023100	-20.619%	600	-54.113%
2022-12-19	0.029400	0.029400	0.020300	0.029100	+45.500%	0	-63.574%
2022-12-16	0.021600	0.022000	0.020000	0.020000	-10.314%	0	-47.000%
2022-12-15	0.028400	0.028400	0.015000	0.022300	-18.909%	100	-52.466%
2022-12-14	0.028399	0.028399	0.020100	0.027500	+25.000%	0	-61.455%
2022-12-13	0.025000	0.025000	0.022000	0.022000	-22.261%	0	-51.818%
2022-12-12	0.020300	0.028300	0.020300	0.028300	+14.807%	0	-62.544%
2022-12-09	0.037200	0.037200	0.020200	0.024650	+12.045%	0	-56.998%
2022-12-08	0.040000	0.040000	0.022000	0.022000	-12.351%	0	-51.818%
2022-12-07	0.029500	0.029500	0.025100	0.025100	-14.334%	0	-57.769%
2022-12-06	0.028900	0.030000	0.023649	0.029300	+4.270%	0	-63.823%
2022-12-05	0.030000	0.030000	0.025100	0.028100	+4.074%	0	-62.278%
2022-12-02	0.030000	0.030000	0.027000	0.027000	0.000%	0	-60.741%
2022-12-01	0.028900	0.028900	0.025200	0.027000	-3.571%	0	-60.741%
2022-11-30	0.029899	0.030200	0.027900	0.028000	+0.719%	100	-62.143%
2022-11-29	0.025200	0.030400	0.025200	0.027800	-7.333%	246	-61.871%
2022-11-28	0.030000	0.030300	0.028100	0.030000	-8.815%	0	-64.667%
2022-11-25	0.036700	0.036700	0.032900	0.032900	+14.236%	0	-67.781%
2022-11-23	0.032100	0.036800	0.028300	0.028800	-3.030%	423	-63.194%
2022-11-22	0.030000	0.034600	0.029700	0.029700	+4.947%	0	-64.310%
2022-11-21	0.029900	0.029900	0.020000	0.028300	+36.715%	0	-62.544%
2022-11-18	0.037600	0.037600	0.020000	0.020700	-31.000%	0	-48.792%
2022-11-17	0.029900	0.030200	0.029900	0.030000	+0.334%	0	-64.667%
2022-11-16	0.030000	0.030000	0.027450	0.029900	-0.333%	0	-64.548%
2022-11-15	0.030200	0.030200	0.024899	0.030000	-17.355%	500	-64.667%
2022-11-14	0.031600	0.038000	0.031600	0.036300	+13.438%	0	-70.799%
2022-11-11	0.039600	0.039600	0.030100	0.032000	-6.474%	0	-66.875%
2022-11-10	0.036000	0.036000	0.030000	0.034215	+12.921%	0	-69.019%
2022-11-09	0.040000	0.040000	0.030000	0.030300	-20.263%	0	-65.017%
2022-11-08	0.044000	0.044000	0.031200	0.038000	+5.850%	0	-72.105%
2022-11-07	0.040000	0.040000	0.030000	0.035900	-9.572%	2,132	-70.474%
2022-11-04	0.064300	0.064300	0.030000	0.039700	-11.778%	0	-73.300%
2022-11-03	0.050000	0.065000	0.045000	0.045000	+6.132%	0	-76.444%
2022-11-02	0.042100	0.053900	0.042100	0.042400	-8.621%	0	-75.000%
2022-11-01	0.047000	0.054800	0.046400	0.046400	+1.866%	600	-77.155%
2022-10-31	0.045550	0.045550	0.045550	0.045550	+2.360%	0	-76.729%
2022-10-28	0.050000	0.050000	0.044400	0.044500	+0.451%	0	-76.180%
2022-10-27	0.050000	0.058600	0.044200	0.044300	-11.400%	0	-76.072%
2022-10-26	0.054900	0.054900	0.044100	0.050000	+5.042%	0	-78.800%
2022-10-25	0.048210	0.050100	0.047600	0.047600	+3.478%	0	-77.731%
2022-10-24	0.051500	0.053700	0.044100	0.046000	-7.445%	5,600	-76.957%
2022-10-21	0.049850	0.050000	0.047000	0.049700	-0.600%	0	-78.672%
2022-10-20	0.049700	0.055000	0.043900	0.050000	+0.806%	3,000	-78.800%
2022-10-19	0.049700	0.049800	0.041200	0.049600	+12.472%	0	-78.629%
2022-10-18	0.050000	0.061600	0.044100	0.044100	-11.800%	0	-75.964%
2022-10-17	0.050000	0.052500	0.042000	0.050000	+6.383%	0	-78.800%
2022-10-14	0.045900	0.052900	0.040700	0.047000	+2.622%	0	-77.447%
2022-10-13	0.040500	0.054500	0.040400	0.045799	+8.528%	0	-76.855%
2022-10-12	0.055000	0.055000	0.040300	0.042200	-23.273%	100	-74.882%
2022-10-11	0.054000	0.055000	0.054000	0.055000	-5.009%	0	-80.727%
2022-10-10	0.059800	0.060000	0.053100	0.057900	-3.500%	0	-81.693%
2022-10-07	0.055100	0.065300	0.053700	0.060000	0.000%	100	-82.333%
2022-10-06	0.064800	0.064800	0.055000	0.060000	+0.167%	7,800	-82.333%
2022-10-05	0.060000	0.069000	0.057000	0.059900	-0.167%	0	-82.304%
2022-10-04	0.059900	0.069899	0.055500	0.060000	-1.639%	0	-82.333%
2022-10-03	0.060200	0.067300	0.055500	0.061000	-12.482%	0	-82.623%
2022-09-30	0.059600	0.069800	0.053600	0.069700	-0.286%	0	-84.792%
2022-09-29	0.102300	0.102300	0.050000	0.069900	+15.347%	16,923	-84.835%
2022-09-28	0.075100	0.075100	0.060600	0.060600	-24.250%	0	-82.508%
2022-09-27	0.087300	0.087301	0.080000	0.080000	0.000%	0	-86.750%
2022-09-26	0.080000	0.080000	0.080000	0.080000	-8.987%	0	-86.750%
2022-09-23	0.089800	0.090000	0.080200	0.087900	+3.534%	0	-87.941%
2022-09-22	0.087000	0.087000	0.084900	0.084900	-2.916%	0	-87.515%
2022-09-21	0.080100	0.094700	0.080100	0.087450	+9.449%	0	-87.879%
2022-09-20	0.088800	0.095400	0.075000	0.079900	-9.615%	5,600	-86.733%
2022-09-19	0.081100	0.088800	0.080001	0.088400	-0.562%	0	-88.009%
2022-09-16	0.089000	0.089000	0.088900	0.088900	+2.775%	0	-88.076%
2022-09-15	0.099700	0.099800	0.080100	0.086500	-8.466%	200	-87.746%
2022-09-14	0.079899	0.094500	0.079899	0.094500	+3.846%	0	-88.783%
2022-09-13	0.090000	0.100000	0.082450	0.091000	-1.408%	0	-88.352%
2022-09-12	0.090000	0.100000	0.090000	0.092300	-15.938%	0	-88.516%
2022-09-09	0.090000	0.109800	0.090000	0.109800	+20.527%	0	-90.346%
2022-09-08	0.099900	0.100000	0.091100	0.091100	-13.894%	0	-88.364%
2022-09-07	0.099900	0.105800	0.093000	0.105800	+13.034%	770	-89.981%
2022-09-06	0.093100	0.100000	0.093100	0.093600	-8.594%	0	-88.675%
2022-09-02	0.090100	0.102400	0.090100	0.102400	+13.650%	0	-89.648%
2022-09-01	0.090100	0.090101	0.090000	0.090101	-9.899%	0	-88.235%
2022-08-31	0.090000	0.100000	0.090000	0.100000	+11.111%	0	-89.400%
2022-08-30	0.114700	0.114700	0.090000	0.090000	-8.815%	0	-88.222%
2022-08-29	0.099000	0.099000	0.090000	0.098700	-1.300%	0	-89.260%
2022-08-26	0.101000	0.110000	0.100000	0.100000	-9.008%	0	-89.400%
2022-08-25	0.110000	0.128400	0.101000	0.109900	0.000%	0	-90.355%
2022-08-24	0.100300	0.110000	0.094000	0.109900	+11.235%	0	-90.355%
2022-08-23	0.100000	0.110000	0.098800	0.098800	-1.594%	0	-89.271%
2022-08-22	0.111450	0.120000	0.100300	0.100400	-0.692%	0	-89.442%
2022-08-19	0.110000	0.130100	0.095000	0.101100	-32.555%	2,000	-89.515%
2022-08-18	0.171400	0.171400	0.130000	0.149900	+6.995%	0	-92.929%
2022-08-17	0.227200	0.227200	0.130300	0.140100	-17.588%	2,490	-92.434%
2022-08-16	0.140000	0.190000	0.140000	0.170000	+25.610%	1,000	-93.765%
2022-08-15	0.139800	0.144900	0.119000	0.135340	+4.915%	0	-92.168%
2022-08-12	0.108500	0.150000	0.097300	0.129000	+29.000%	3,600	-91.783%
2022-08-11	0.099899	0.100000	0.099200	0.100000	0.000%	0	-89.400%
2022-08-10	0.100000	0.100000	0.090100	0.100000	+5.263%	0	-89.400%
2022-08-09	0.097400	0.099700	0.095000	0.095000	-5.000%	0	-88.842%
2022-08-08	0.080600	0.100000	0.072200	0.100000	+11.732%	400	-89.400%
2022-08-05	0.102600	0.102600	0.089000	0.089500	-15.565%	0	-88.156%
2022-08-04	0.100000	0.128000	0.072200	0.105999	+43.630%	0	-90.000%
2022-08-03	0.089400	0.089800	0.070900	0.073800	-17.450%	0	-85.637%
2022-08-02	0.069900	0.089400	0.065000	0.089400	+8.892%	0	-88.143%
2022-08-01	0.089000	0.089000	0.051500	0.082100	-8.778%	0	-87.089%
2022-07-29	0.065000	0.090000	0.065000	0.090000	0.000%	0	-88.222%
2022-07-28	0.090000	0.090000	0.090000	0.090000	0.000%	0	-88.222%
2022-07-27	0.090200	0.091000	0.089100	0.090000	-9.548%	100	-88.222%
2022-07-26	0.090100	0.099500	0.090100	0.099500	+10.556%	100	-89.347%
2022-07-25	0.100100	0.100100	0.082500	0.090000	-18.919%	4,600	-88.222%
2022-07-22	0.110000	0.111000	0.110000	0.111000	-14.550%	0	-90.450%
2022-07-21	0.101200	0.129900	0.101200	0.129900	+17.770%	0	-91.840%
2022-07-20	0.130000	0.130000	0.104900	0.110300	+5.148%	0	-90.390%
2022-07-19	0.120000	0.130000	0.104900	0.104900	-19.308%	100	-89.895%
2022-07-07	0.130000	0.130000	0.130000	0.130000	+0.853%	450	-91.846%
2022-07-06	0.128900	0.128900	0.128900	0.128900	+3.120%	200	-91.777%
2022-06-30	0.125000	0.125000	0.125000	0.125000	-8.492%	600	-91.520%
2022-06-29	0.136600	0.136600	0.136600	0.136600	+13.267%	1,200	-92.240%
2022-06-21	0.120600	0.120600	0.120600	0.120600	-68.179%	100	-91.211%
2022-05-19	0.375000	0.379000	0.375000	0.379000	+2.019%	200	-97.203%
2022-05-13	0.340100	0.371500	0.340100	0.371500	+52.881%	101	-97.147%
2022-05-11	0.243000	0.243000	0.243000	0.243000	-62.621%	200	-95.638%
2022-05-09	0.650100	0.650100	0.650100	0.650100	-36.265%	100	-98.369%
2022-05-03	1.040000	1.040000	1.020000	1.020000	-10.526%	150	-98.961%
2022-04-28	1.140000	1.170000	1.140000	1.140000	-5.000%	2,109	-99.070%
2022-04-25	1.215000	1.215000	1.200000	1.200000	-1.235%	499	-99.117%
2022-04-21	1.080000	1.215000	1.050000	1.215000	+8.482%	765	-99.128%
2022-04-13	1.150000	1.160000	1.120000	1.120000	+4.186%	428	-99.054%
2022-04-12	1.140000	1.140000	1.075000	1.075000	-3.153%	240	-99.014%
2022-04-11	1.090000	1.110000	1.090000	1.110000	-1.333%	551	-99.045%
2022-04-08	1.125000	1.125000	1.125000	1.125000	-3.433%	149	-99.058%
2022-04-07	1.165000	1.165000	1.165000	1.165000	+6.393%	20	-99.090%
2022-04-06	1.080000	1.095000	1.065000	1.095000	-7.983%	417	-99.032%
2022-04-04	1.210000	1.240000	1.190000	1.190000	+5.310%	663	-99.109%
2022-04-01	1.135000	1.150000	1.130000	1.130000	-5.833%	755	-99.062%
2022-03-30	1.190000	1.200000	1.190000	1.200000	+7.623%	269	-99.117%
2022-03-29	1.050000	1.185000	1.050000	1.115000	+3.241%	6,333	-99.049%
2022-03-28	0.986600	1.090000	0.986600	1.080000	+5.882%	300	-99.019%
2022-03-25	1.020000	1.030000	1.010000	1.020000	-1.923%	328	-98.961%
2022-03-23	1.040000	1.040000	1.040000	1.040000	+20.930%	100	-98.981%
2022-03-21	0.860000	0.860000	0.860000	0.860000	+4.116%	4,300	-98.767%
2022-03-18	0.826000	0.826000	0.826000	0.826000	+24.792%	100	-98.717%
2022-03-17	0.640100	0.683500	0.639000	0.661900	-2.013%	1,400	-98.399%
2022-03-16	0.687400	0.687400	0.675500	0.675500	-2.806%	110	-98.431%
2022-03-02	0.695000	0.695000	0.695000	0.695000	-13.125%	333	-98.475%
2022-02-23	0.800000	0.801200	0.800000	0.800000	-1.174%	5,200	-98.675%
2022-02-22	0.809500	0.809500	0.809500	0.809500	+1.187%	500	-98.691%
2022-02-16	0.904900	0.912300	0.800000	0.800000	-12.406%	800	-98.675%
2022-02-15	0.915800	0.915800	0.913300	0.913300	-3.863%	1,600	-98.839%
2022-02-11	0.920000	0.950000	0.920000	0.950000	+19.813%	484	-98.884%
2022-02-10	0.792900	0.792900	0.792900	0.792900	+13.255%	300	-98.663%
2022-02-04	0.700100	0.700100	0.700100	0.700100	+6.044%	500	-98.486%
2022-02-02	0.660200	0.660200	0.660200	0.660200	+4.794%	400	-98.394%
2022-02-01	0.630000	0.630000	0.630000	0.630000	0.000%	1,400	-98.317%
2022-01-31	0.630000	0.630000	0.630000	0.630000	+45.295%	100	-98.317%
2022-01-28	0.440000	0.440000	0.433600	0.433600	-14.964%	314	-97.555%
2022-01-27	0.545100	0.545100	0.509900	0.509900	-3.792%	116	-97.921%
2022-01-26	0.540000	0.540000	0.530000	0.530000	-27.397%	700	-98.000%
2022-01-20	0.730100	0.730100	0.730000	0.730000	-10.976%	101	-98.548%
2022-01-14	0.840000	0.840000	0.820000	0.820000	-9.222%	177	-98.707%
2022-01-12	0.903300	0.907600	0.903300	0.903300	-9.670%	1,398	-98.827%
2022-01-11	1.020000	1.020000	1.000000	1.000000	-4.762%	1,699	-98.940%
2022-01-10	1.150000	1.150000	1.020000	1.050000	-15.323%	2,803	-98.990%
2022-01-07	1.230000	1.240000	1.230000	1.240000	-0.800%	200	-99.145%
2022-01-06	1.740000	1.740000	1.250000	1.250000	-22.840%	4,373	-99.152%
2022-01-05	1.930000	1.930000	1.620000	1.620000	-19.000%	200	-99.346%
2022-01-04	2.040000	2.040000	2.000000	2.000000	+1.010%	81,690	-99.470%
2021-12-30	1.980000	1.980000	1.980000	1.980000	-3.883%	100	-99.465%
2021-12-29	2.060000	2.060000	2.060000	2.060000	-11.207%	100	-99.485%
2021-12-27	1.860000	2.370000	1.860000	2.320000	+23.404%	1,001	-99.543%
2021-12-23	1.690000	1.880000	1.690000	1.880000	+7.429%	3,538	-99.436%
2021-12-22	1.750000	1.750000	1.750000	1.750000	-0.568%	915	-99.394%
2021-12-21	1.760000	1.760000	1.760000	1.760000	-1.124%	800	-99.398%
2021-12-17	1.790000	1.790000	1.780000	1.780000	-8.483%	4,700	-99.404%
2021-12-16	2.000000	2.000000	1.945000	1.945000	+3.733%	1,200	-99.455%
2021-12-15	1.770000	1.875000	1.770000	1.875000	+14.679%	648	-99.435%
2021-12-14	1.745000	1.745000	1.590000	1.635000	-0.909%	1,290	-99.352%
2021-12-10	2.000000	2.000000	1.650000	1.650000	-8.840%	800	-99.358%
2021-12-08	1.580000	1.890000	1.580000	1.810000	+18.301%	3,200	-99.414%
2021-12-07	1.460000	1.560000	1.460000	1.530000	+27.500%	500	-99.307%
2021-12-06	1.310000	1.310000	1.200000	1.200000	-14.286%	2,900	-99.117%
2021-12-03	1.350000	1.400000	1.350000	1.400000	-1.408%	900	-99.243%
2021-11-30	1.500000	1.500000	1.420000	1.420000	-5.333%	191,215	-99.254%
2021-11-29	1.515000	1.525000	1.500000	1.500000	-4.459%	1,848,431	-99.293%
2021-11-24	1.520000	1.570000	1.520000	1.570000	-9.249%	828,607	-99.325%
2021-11-23	1.700000	1.730000	1.675000	1.730000	+3.904%	431,512	-99.387%
2021-11-22	1.635000	1.695000	1.635000	1.665000	+5.714%	4,195,938	-99.363%
2021-11-19	1.585000	1.605000	1.540000	1.575000	+24.016%	188,022	-99.327%
2021-11-18	1.270000	1.270000	1.270000	1.270000	-7.971%	71,467	-99.165%
2021-11-17	1.400000	1.400000	1.340000	1.380000	-3.833%	96,733	-99.232%
2021-11-16	1.480000	1.490000	1.410000	1.435000	-3.367%	317,918	-99.261%
2021-11-15	1.575000	1.630000	1.485000	1.485000	-4.194%	472,411	-99.286%
2021-11-12	1.640000	1.680000	1.500000	1.550000	0.000%	354,124	-99.316%
2021-11-11	1.810000	2.000000	1.340000	1.550000	-14.365%	65,871	-99.316%
2021-11-10	1.800000	1.820000	1.750000	1.810000	0.000%	132,029	-99.414%

.dark-mode .bVgF2Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bVgF2Z{ color: #333333; background-color: white; border: 2px solid #333333; }EMBKWEmbark Technology, Inc. Warrantsstock NASDAQ

EMBKW
Embark Technology, Inc. Warrants
stock NASDAQ