Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Aug 01, 2023 2.880 0 +0.01(+0.35%)
Jul 31, 2023 2.880 2.890 2.870 2.870 597,255 -0.01(-0.35%)
Jul 28, 2023 2.820 2.880 2.800 2.880 1,193,597 +0.07(+2.49%)
Jul 27, 2023 2.830 2.830 2.780 2.810 358,678 -0.01(-0.35%)
Jul 26, 2023 2.810 2.820 2.810 2.820 79,424 +0.01(+0.36%)
Jul 25, 2023 2.820 2.830 2.810 2.810 92,930 -0.01(-0.35%)
Jul 24, 2023 2.840 2.840 2.820 2.820 103,692 -0.02(-0.70%)
Jul 21, 2023 2.850 2.850 2.840 2.840 99,034 -0.01(-0.35%)
Jul 20, 2023 2.860 2.870 2.830 2.850 894,338 -0.01(-0.35%)
Jul 19, 2023 2.870 2.870 2.860 2.860 125,386 -0.01(-0.35%)
Jul 18, 2023 2.870 2.870 2.860 2.870 58,189 +0.00(+0.00%)
Jul 17, 2023 2.870 2.880 2.870 2.870 80,278 +0.00(+0.00%)
Jul 14, 2023 2.860 2.880 2.860 2.870 89,530 +0.00(+0.00%)
Jul 13, 2023 2.860 2.880 2.860 2.870 141,092 +0.00(+0.00%)
Jul 12, 2023 2.860 2.880 2.850 2.870 253,213 +0.01(+0.35%)
Jul 11, 2023 2.860 2.870 2.860 2.860 65,300 +0.01(+0.35%)
Jul 10, 2023 2.840 2.860 2.840 2.850 115,666 +0.00(+0.00%)
Jul 07, 2023 2.840 2.850 2.830 2.850 108,306 +0.00(+0.00%)
Jul 06, 2023 2.830 2.860 2.830 2.850 100,832 -0.00(-0.18%)
Jul 05, 2023 2.840 2.860 2.840 2.855 99,198 +0.00(+0.18%)
Jul 03, 2023 2.830 2.860 2.830 2.850 90,019 -0.01(-0.35%)
Jun 30, 2023 2.850 2.860 2.850 2.860 93,037 +0.01(+0.35%)
Jun 29, 2023 2.850 2.860 2.850 2.850 188,684 +0.00(+0.00%)
Jun 28, 2023 2.840 2.860 2.840 2.850 294,703 +0.00(+0.00%)
Jun 27, 2023 2.810 2.875 2.810 2.850 414,830 +0.06(+2.15%)
Jun 26, 2023 2.790 2.815 2.780 2.790 261,583 -0.01(-0.36%)
Jun 23, 2023 2.800 2.810 2.780 2.800 304,499 +0.00(+0.00%)
Jun 22, 2023 2.800 2.810 2.800 2.800 113,456 +0.00(+0.00%)
Jun 21, 2023 2.800 2.810 2.790 2.800 142,241 +0.00(+0.00%)
Jun 20, 2023 2.800 2.830 2.800 2.800 236,945 -0.03(-1.06%)
Jun 16, 2023 2.800 2.830 2.780 2.830 287,416 +0.04(+1.43%)
Jun 15, 2023 2.810 2.830 2.790 2.790 122,393 -0.13(-4.45%)
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%)
Mar 01, 2023 4.110 4.239 3.960 4.110 69,176 +0.01(+0.24%)
Feb 28, 2023 4.180 4.330 4.080 4.100 50,218 -0.02(-0.49%)
Feb 27, 2023 4.090 4.130 3.950 4.120 69,136 +0.15(+3.78%)
Feb 24, 2023 4.100 4.160 3.895 3.970 76,186 -0.28(-6.59%)
Feb 23, 2023 4.310 4.310 4.020 4.250 66,633 +0.04(+0.95%)
Feb 22, 2023 4.410 4.550 4.070 4.210 93,957 -0.19(-4.32%)
Feb 21, 2023 4.560 4.600 4.350 4.400 96,071 -0.22(-4.76%)
Feb 17, 2023 4.820 4.830 4.530 4.620 97,352 -0.20(-4.15%)
Feb 16, 2023 5.110 5.170 4.800 4.820 84,263 -0.34(-6.59%)
Feb 15, 2023 4.750 5.250 4.750 5.160 112,071 +0.40(+8.40%)
Feb 14, 2023 4.810 5.020 4.620 4.760 86,937 -0.11(-2.26%)
Feb 13, 2023 4.810 5.100 4.580 4.870 114,212 +0.09(+1.88%)
Feb 10, 2023 4.540 4.870 4.466 4.780 116,930 +0.25(+5.52%)
Feb 09, 2023 5.150 5.230 4.460 4.530 181,144 -0.44(-8.85%)
Feb 08, 2023 5.570 5.710 4.960 4.970 187,651 -0.54(-9.80%)
Feb 07, 2023 5.840 5.916 5.210 5.510 187,060 -0.30(-5.16%)
Feb 06, 2023 5.620 6.240 5.540 5.810 354,784 +0.15(+2.65%)
Feb 03, 2023 5.600 6.301 5.340 5.660 393,922 -0.11(-1.91%)
Feb 02, 2023 5.220 6.449 5.200 5.770 775,011 +0.82(+16.57%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.