Skip to main content
Embark Technology, Inc. (EMBK)
Aug 2, 2023 - EMBK was delisted (reason: acquired by Applied Intuition)
2.880
0.00 (0.00%)
Last trade price on Aug 1, 2023

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20232.882.882.882.882.88--
Aug 28, 20232.882.882.882.882.88--
Aug 25, 20232.882.882.882.882.88--
Aug 24, 20232.882.882.882.882.88--
Aug 23, 20232.882.882.882.882.88--
Aug 22, 20232.882.882.882.882.88--
Aug 21, 20232.882.882.882.882.88--
Aug 18, 20232.882.882.882.882.88--
Aug 17, 20232.882.882.882.882.88--
Aug 16, 20232.882.882.882.882.88--
Aug 15, 20232.882.882.882.882.88--
Aug 14, 20232.882.882.882.882.88--
Aug 11, 20232.882.882.882.882.88--
Aug 10, 20232.882.882.882.882.88--
Aug 9, 20232.882.882.882.882.88--
Aug 8, 20232.882.882.882.882.88--
Aug 7, 20232.882.882.882.882.88--
Aug 4, 20232.882.882.882.882.88--
Aug 3, 20232.882.882.882.882.88--
Aug 2, 20232.882.882.882.882.88--
Aug 1, 20232.872.882.872.882.880.35%131,771
Jul 31, 20232.882.892.872.872.87-0.35%599,555
Jul 28, 20232.822.882.802.882.882.49%1,193,597
Jul 27, 20232.832.832.782.812.81-0.35%258,678
Jul 26, 20232.812.822.812.822.820.36%79,424
Jul 25, 20232.822.832.812.812.81-0.35%92,930
Jul 24, 20232.842.842.822.822.82-0.70%103,843
Jul 21, 20232.852.852.842.842.84-0.35%99,034
Jul 20, 20232.862.872.832.852.85-0.35%894,338
Jul 19, 20232.872.872.862.862.86-0.35%125,386
Jul 18, 20232.872.872.862.872.87-58,190
Jul 17, 20232.872.882.872.872.87-80,278
Jul 14, 20232.862.882.862.872.87-89,530
Jul 13, 20232.862.882.862.872.87-141,215
Jul 12, 20232.862.882.852.872.870.35%253,221
Jul 11, 20232.862.872.862.862.860.35%65,300
Jul 10, 20232.842.862.842.852.85-115,666
Jul 7, 20232.842.852.832.852.85-108,306
Jul 6, 20232.832.862.832.852.85-0.18%100,832
Jul 5, 20232.842.862.842.862.860.18%99,198
Jul 3, 20232.832.862.832.852.85-0.35%90,019
Jun 30, 20232.852.862.852.862.860.35%93,037
Jun 29, 20232.852.862.852.852.85-188,689
Jun 28, 20232.842.862.842.852.85-294,703
Jun 27, 20232.812.882.812.852.852.15%414,832
Jun 26, 20232.792.822.782.792.79-0.36%261,683
Jun 23, 20232.802.812.782.802.80-304,499
Jun 22, 20232.802.812.802.802.80-113,456
Jun 21, 20232.802.812.792.802.80-142,241
Jun 20, 20232.802.832.802.802.80-1.06%237,617
Jun 16, 20232.802.832.782.832.831.43%287,416
Jun 15, 20232.812.832.792.792.79-0.36%122,419
Jun 14, 20232.802.842.802.802.80-0.36%187,009
Jun 13, 20232.822.832.812.812.81-0.35%293,775
Jun 12, 20232.782.832.782.822.821.44%289,565
Jun 9, 20232.772.802.762.782.78-253,477
Jun 8, 20232.782.802.762.782.78-613,403
Jun 7, 20232.792.852.782.782.78-0.36%352,985
Jun 6, 20232.782.802.772.792.79-496,818
Jun 5, 20232.782.792.782.792.790.36%326,705
Jun 2, 20232.792.802.782.782.78-0.36%1,958,286
Jun 1, 20232.782.812.782.792.79-342,634
May 31, 20232.782.822.752.792.79-733,746
May 30, 20232.782.802.652.792.790.36%510,773
May 26, 20232.782.822.782.782.78-5.44%655,512
May 25, 20233.013.042.932.942.94-2.33%157,480
May 24, 20233.053.102.943.013.01-1.31%101,134
May 23, 20232.973.172.973.053.050.99%117,726
May 22, 20232.953.062.943.023.022.03%157,490
May 19, 20233.053.102.882.962.96-1.99%155,081
May 18, 20233.093.192.953.023.021.34%226,960
May 17, 20232.852.992.832.982.984.56%176,316
May 16, 20232.852.952.812.852.85-0.70%117,941
May 15, 20232.862.902.742.872.87-0.69%85,280
May 12, 20232.762.912.762.892.893.58%116,262
May 11, 20232.822.842.732.792.79-2.45%83,395
May 10, 20232.902.962.822.862.86-1.38%45,156
May 9, 20232.862.932.772.902.90-0.68%77,089
May 8, 20232.872.942.812.922.922.46%65,168
May 5, 20232.622.882.622.852.857.14%175,612
May 4, 20232.692.722.582.662.66-2.03%276,379
May 3, 20232.752.892.692.722.72-2.34%114,518
May 2, 20232.702.812.692.782.78-0.71%54,266
May 1, 20232.652.842.652.802.803.32%123,909
Apr 28, 20232.702.832.672.712.71-0.37%97,027
Apr 27, 20232.692.752.622.722.723.03%105,743
Apr 26, 20232.582.722.582.642.641.15%81,781
Apr 25, 20232.612.692.572.612.61-1.14%214,040
Apr 24, 20232.682.682.612.642.64-77,816
Apr 21, 20232.652.722.612.642.64-1.49%109,843
Apr 20, 20232.792.812.662.682.68-3.25%130,631
Apr 19, 20232.742.882.732.772.77-1.77%85,416
Apr 18, 20232.862.922.722.822.820.71%65,288
Apr 17, 20232.953.092.722.802.80-6.98%233,116
Apr 14, 20232.763.072.683.013.017.12%340,560
Apr 13, 20232.502.842.492.812.8110.20%292,876
Apr 12, 20232.532.612.512.552.550.79%146,048
Apr 11, 20232.552.622.482.532.53-0.78%67,481
Apr 10, 20232.552.622.492.552.55-147,380
Apr 6, 20232.622.712.552.552.55-3.77%58,252