Embark Technology, Inc.
EMBKNASDAQTechnology
$2.88
+$0.01(+0.35%)
Market Cap$70197696
P/E Ratio—
52W High$26.2
52W Low$2.02
Embark Technology, Inc.（EMBK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
embk · 日线历史（复权）· FMP · 截至 2023年8月29日
5-Year High5Y
$209.80
Dec 9, 2021
-98.6% from here
5-Year Low5Y
$2.02
Dec 28, 2022
+42.6% from low
IPO Priceadj.
$176.00
Nov 11, 2021
-98.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$200.20
Jun 9, 2021
-98.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · EMBK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Aug 29, 2023 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0K | +0.00% |
| Aug 28, 2023 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0K | +0.00% |
| Aug 25, 2023 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0K | +0.00% |
| Aug 24, 2023 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0K | +0.00% |
| Aug 23, 2023 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0K | +0.00% |
| Aug 22, 2023 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0K | +0.00% |
| Aug 21, 2023 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0K | +0.00% |
| Aug 18, 2023 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0K | +0.00% |
| Aug 17, 2023 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0K | +0.00% |
| Aug 16, 2023 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0K | +0.00% |
| Aug 15, 2023 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0K | +0.00% |
| Aug 14, 2023 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0K | +0.00% |
| Aug 11, 2023 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0K | +0.00% |
| Aug 10, 2023 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0K | +0.00% |
| Aug 9, 2023 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0K | +0.00% |
| Aug 1, 2023 | $2.87 | $2.88 | $2.87 | $2.88 | $2.88 | 130K | +0.35% |
| Jul 31, 2023 | $2.88 | $2.89 | $2.87 | $2.87 | $2.87 | 600K | -0.35% |
| Jul 28, 2023 | $2.82 | $2.88 | $2.80 | $2.88 | $2.88 | 1.2M | +2.13% |
| Jul 27, 2023 | $2.83 | $2.83 | $2.78 | $2.81 | $2.81 | 259K | -0.71% |
| Jul 26, 2023 | $2.81 | $2.82 | $2.81 | $2.82 | $2.82 | 79K | +0.36% |
Showing 1–20 of 554 records
Annual Stock Price Performance · EMBK
Jan 1 → Dec 31 · 3 years2023-12.7%$3.30 → $2.88
-12.7%
2022-98.1%$175.60 → $3.29
-98.1%
2021-14.3%$202.60 → $173.60
-14.3%
Best Year2023 · -12.7%
Worst Year2022 · -98.1%
Positive Years0 / 3
Avg Annual Return-41.7%
3Y Total Return-98.6%
3Y CAGR~-75.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in EMBK?
If you invested $1,000 in EMBK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$16
Total Return-98.4%
CAGR~-56.1% / yr
Profit$-984
Based on Nov 11, 2021 · $176.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Embark Technology, Inc.（EMBK）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EMBK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EMBK 历史股价FMP 日线复权 OHLCV