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

DateOpenHighLowCloseAdj. CloseChangeVolume
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