Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

N/A 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 (%)
Dec 31, 2021 172.20 179.20 170.40 173.40 14,122 +0.40(+0.23%)
Dec 30, 2021 176.60 179.60 171.45 173.00 15,917 -2.40(-1.37%)
Dec 29, 2021 178.00 182.93 174.40 175.40 10,412 -2.00(-1.13%)
Dec 28, 2021 188.40 190.00 176.80 177.40 16,396 -11.00(-5.84%)
Dec 27, 2021 174.00 189.00 172.20 188.40 20,316 +15.60(+9.03%)
Dec 23, 2021 174.60 177.40 168.80 172.80 26,479 -0.20(-0.12%)
Dec 22, 2021 175.00 178.00 170.40 173.00 21,275 -1.40(-0.80%)
Dec 21, 2021 172.80 178.00 171.40 174.40 19,893 +2.60(+1.51%)
Dec 20, 2021 171.80 183.80 167.20 171.80 24,664 -7.80(-4.34%)
Dec 17, 2021 170.00 180.60 160.20 179.60 658,472 +7.80(+4.54%)
Dec 16, 2021 173.40 186.80 170.00 171.80 51,653 +0.40(+0.23%)
Dec 15, 2021 159.60 173.60 154.20 171.40 63,522 +10.40(+6.46%)
Dec 14, 2021 181.60 191.40 159.00 161.00 42,611 -23.60(-12.78%)
Dec 13, 2021 183.60 196.60 181.20 184.60 53,033 +2.80(+1.54%)
Dec 10, 2021 186.60 197.10 180.80 181.80 61,830 -4.20(-2.26%)
Dec 09, 2021 189.40 209.80 183.40 186.00 63,973 -4.00(-2.11%)
Dec 08, 2021 172.80 193.40 169.00 190.00 78,158 +20.00(+11.76%)
Dec 07, 2021 163.40 178.20 162.98 170.00 57,171 +10.20(+6.38%)
Dec 06, 2021 149.20 161.00 138.20 159.80 81,104 +12.60(+8.56%)
Dec 03, 2021 156.00 156.00 141.00 147.20 31,097 -6.60(-4.29%)
Dec 02, 2021 157.20 159.90 147.60 153.80 20,184 -6.00(-3.75%)
Dec 01, 2021 159.80 162.00 154.42 159.80 21,540 +3.20(+2.04%)
Nov 30, 2021 160.00 162.60 154.20 156.60 21,472 -2.20(-1.39%)
Nov 29, 2021 158.80 161.20 150.00 158.80 22,243 -0.80(-0.50%)
Nov 26, 2021 149.40 160.20 147.50 159.60 15,162 -0.60(-0.37%)
Nov 24, 2021 170.20 170.20 145.20 160.20 36,489 -10.20(-5.99%)
Nov 23, 2021 168.40 176.00 164.20 170.40 22,144 +1.40(+0.83%)
Nov 22, 2021 169.20 178.80 163.00 169.00 65,112 +9.20(+5.76%)
Nov 19, 2021 146.20 166.40 144.60 159.80 35,546 +16.40(+11.44%)
Nov 18, 2021 157.80 160.20 142.00 143.40 18,851 -14.40(-9.13%)
Nov 17, 2021 158.40 160.20 156.40 157.80 15,381 -2.40(-1.50%)
Nov 16, 2021 176.00 180.00 156.80 160.20 31,466 -12.80(-7.40%)
Nov 15, 2021 172.00 181.80 160.00 173.00 68,477 -1.00(-0.57%)
Nov 12, 2021 187.80 191.00 173.00 174.00 25,939 -2.00(-1.14%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.