Embark Technology Inc (EMBK) Historical Stock Data

2.88 ↓0.00 (-0.17%)

As of August 1, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, EMBK is up 0.18% a day on average. There have been 23 days where Embark Technology Inc closed green and 7 days where EMBK closed red.

Date	Open	Close	Change	Low	High	Volume
2023-08-01	2.87	2.88	↑$0.01 (0.35%)	2.87	2.88	129.70K
2023-07-31	2.88	2.87	↓$0.01 (-0.35%)	2.87	2.89	584.34K
2023-07-28	2.82	2.88	↑$0.06 (2.13%)	2.80	2.88	1.19M
2023-07-27	2.83	2.81	↓$0.02 (-0.71%)	2.79	2.83	233.44K
2023-07-26	2.81	2.82	↑$0.01 (0.36%)	2.81	2.82	79.11K
2023-07-25	2.82	2.81	↓$0.01 (-0.35%)	2.81	2.83	90.89K
2023-07-24	2.84	2.82	↓$0.02 (-0.70%)	2.82	2.84	103.39K
2023-07-21	2.85	2.84	↓$0.01 (-0.35%)	2.84	2.85	71.87K
2023-07-20	2.86	2.85	↓$0.01 (-0.35%)	2.83	2.87	893.59K
2023-07-19	2.87	2.86	↓$0.01 (-0.35%)	2.86	2.87	125.38K
2023-07-18	2.87	2.87	↑$0.00 (0.00%)	2.86	2.87	57.10K
2023-07-17	2.87	2.87	↑$0.00 (0.00%)	2.87	2.88	79.73K
2023-07-14	2.86	2.87	↑$0.01 (0.35%)	2.86	2.88	89.44K
2023-07-13	2.86	2.87	↑$0.01 (0.35%)	2.86	2.88	140.99K
2023-07-12	2.86	2.87	↑$0.01 (0.35%)	2.85	2.88	253.18K
2023-07-11	2.86	2.86	↑$0.00 (0.00%)	2.86	2.87	65.23K
2023-07-10	2.84	2.85	↑$0.01 (0.35%)	2.84	2.86	115.66K
2023-07-07	2.84	2.85	↑$0.01 (0.35%)	2.83	2.85	108.17K
2023-07-06	2.83	2.85	↑$0.02 (0.71%)	2.83	2.86	100.69K
2023-07-05	2.84	2.86	↑$0.02 (0.53%)	2.84	2.86	99.18K
2023-07-03	2.83	2.85	↑$0.02 (0.71%)	2.83	2.86	89.90K
2023-06-30	2.85	2.86	↑$0.01 (0.35%)	2.85	2.86	92.98K
2023-06-29	2.85	2.85	↑$0.00 (0.00%)	2.85	2.86	188.62K
2023-06-28	2.84	2.85	↑$0.01 (0.35%)	2.84	2.86	294.69K
2023-06-27	2.81	2.85	↑$0.04 (1.42%)	2.81	2.87	414.41K
2023-06-26	2.79	2.79	↑$0.00 (0.00%)	2.78	2.82	255.10K
2023-06-23	2.80	2.80	↑$0.00 (0.00%)	2.78	2.81	301.13K
2023-06-22	2.80	2.80	↑$0.00 (0.00%)	2.80	2.81	113.26K
2023-06-21	2.80	2.80	↑$0.00 (0.00%)	2.79	2.81	142.23K
2023-06-20	2.80	2.80	↑$0.00 (0.00%)	2.80	2.83	236.94K