Embark Technology, Inc. (EMBK)
Aug 2, 2023 - EMBK was delisted (reason: acquired by Applied Intuition)
2.880
0.00 (0.00%)
Inactive · Last trade price on Aug 1, 2023
Embark Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 28, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 25, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 24, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 23, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 22, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 21, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 18, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 17, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 16, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 15, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 14, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 11, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 10, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 9, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 8, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 7, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 4, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 3, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 2, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 1, 2023 | 2.87 | 2.88 | 2.87 | 2.88 | 2.88 | 0.35% | 131,771 |
| Jul 31, 2023 | 2.88 | 2.89 | 2.87 | 2.87 | 2.87 | -0.35% | 599,555 |
| Jul 28, 2023 | 2.82 | 2.88 | 2.80 | 2.88 | 2.88 | 2.49% | 1,193,597 |
| Jul 27, 2023 | 2.83 | 2.83 | 2.78 | 2.81 | 2.81 | -0.35% | 258,678 |
| Jul 26, 2023 | 2.81 | 2.82 | 2.81 | 2.82 | 2.82 | 0.36% | 79,424 |
| Jul 25, 2023 | 2.82 | 2.83 | 2.81 | 2.81 | 2.81 | -0.35% | 92,930 |
| Jul 24, 2023 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | -0.70% | 103,843 |
| Jul 21, 2023 | 2.85 | 2.85 | 2.84 | 2.84 | 2.84 | -0.35% | 99,034 |
| Jul 20, 2023 | 2.86 | 2.87 | 2.83 | 2.85 | 2.85 | -0.35% | 894,338 |
| Jul 19, 2023 | 2.87 | 2.87 | 2.86 | 2.86 | 2.86 | -0.35% | 125,386 |
| Jul 18, 2023 | 2.87 | 2.87 | 2.86 | 2.87 | 2.87 | - | 58,190 |
| Jul 17, 2023 | 2.87 | 2.88 | 2.87 | 2.87 | 2.87 | - | 80,278 |
| Jul 14, 2023 | 2.86 | 2.88 | 2.86 | 2.87 | 2.87 | - | 89,530 |
| Jul 13, 2023 | 2.86 | 2.88 | 2.86 | 2.87 | 2.87 | - | 141,215 |
| Jul 12, 2023 | 2.86 | 2.88 | 2.85 | 2.87 | 2.87 | 0.35% | 253,221 |
| Jul 11, 2023 | 2.86 | 2.87 | 2.86 | 2.86 | 2.86 | 0.35% | 65,300 |
| Jul 10, 2023 | 2.84 | 2.86 | 2.84 | 2.85 | 2.85 | - | 115,666 |
| Jul 7, 2023 | 2.84 | 2.85 | 2.83 | 2.85 | 2.85 | - | 108,306 |
| Jul 6, 2023 | 2.83 | 2.86 | 2.83 | 2.85 | 2.85 | -0.18% | 100,832 |
| Jul 5, 2023 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 0.18% | 99,198 |
| Jul 3, 2023 | 2.83 | 2.86 | 2.83 | 2.85 | 2.85 | -0.35% | 90,019 |
| Jun 30, 2023 | 2.85 | 2.86 | 2.85 | 2.86 | 2.86 | 0.35% | 93,037 |
| Jun 29, 2023 | 2.85 | 2.86 | 2.85 | 2.85 | 2.85 | - | 188,689 |
| Jun 28, 2023 | 2.84 | 2.86 | 2.84 | 2.85 | 2.85 | - | 294,703 |
| Jun 27, 2023 | 2.81 | 2.88 | 2.81 | 2.85 | 2.85 | 2.15% | 414,832 |
| Jun 26, 2023 | 2.79 | 2.82 | 2.78 | 2.79 | 2.79 | -0.36% | 261,683 |
| Jun 23, 2023 | 2.80 | 2.81 | 2.78 | 2.80 | 2.80 | - | 304,499 |
| Jun 22, 2023 | 2.80 | 2.81 | 2.80 | 2.80 | 2.80 | - | 113,456 |
| Jun 21, 2023 | 2.80 | 2.81 | 2.79 | 2.80 | 2.80 | - | 142,241 |
| Jun 20, 2023 | 2.80 | 2.83 | 2.80 | 2.80 | 2.80 | -1.06% | 237,617 |