Skip to main content

Embecta Corp. - Common Stock (NQ: EMBC )

13.27 +0.37 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 17.91 18.33 17.74 18.00 544,291 +0.24(+1.33%)
Nov 29, 2023 17.43 17.89 17.42 17.77 567,536 +0.58(+3.37%)
Nov 28, 2023 16.89 17.27 16.54 17.19 1,560,891 +0.13(+0.75%)
Nov 27, 2023 17.02 17.50 16.97 17.06 365,349 -0.11(-0.63%)
Nov 24, 2023 17.35 17.35 16.91 17.17 196,400 -0.13(-0.74%)
Nov 22, 2023 17.15 17.52 16.62 17.30 618,301 +0.55(+3.28%)
Nov 21, 2023 15.73 17.22 15.64 16.75 1,130,894 +0.72(+4.47%)
Nov 20, 2023 16.12 16.41 15.88 16.03 612,411 -0.29(-1.80%)
Nov 17, 2023 16.24 16.54 16.08 16.32 459,913 +0.23(+1.40%)
Nov 16, 2023 16.16 16.28 15.74 16.10 315,841 -0.01(-0.06%)
Nov 15, 2023 15.54 16.56 15.54 16.11 565,441 +0.50(+3.21%)
Nov 14, 2023 15.11 15.96 15.02 15.61 847,833 +1.06(+7.29%)
Nov 13, 2023 14.54 15.09 14.36 14.55 298,427 +0.01(+0.07%)
Nov 10, 2023 14.46 14.65 13.98 14.54 455,121 +0.14(+0.95%)
Nov 09, 2023 15.19 15.19 14.13 14.40 336,881 -0.67(-4.43%)
Nov 08, 2023 15.24 15.24 14.74 15.07 550,035 -0.18(-1.16%)
Nov 07, 2023 15.46 15.47 15.13 15.24 544,574 -0.15(-0.96%)
Nov 06, 2023 15.83 15.95 15.32 15.39 1,132,723 -0.52(-3.27%)
Nov 03, 2023 15.72 16.43 15.70 15.91 366,517 +0.63(+4.11%)
Nov 02, 2023 15.04 15.68 14.99 15.28 750,757 +0.39(+2.64%)
Nov 01, 2023 14.77 15.29 14.42 14.89 363,971 +0.05(+0.33%)
Oct 31, 2023 14.95 15.48 14.74 14.84 486,962 -0.13(-0.85%)
Oct 30, 2023 14.58 14.98 14.45 14.97 471,155 +0.49(+3.39%)
Oct 27, 2023 14.77 14.90 14.18 14.48 432,125 -0.12(-0.81%)
Oct 26, 2023 14.55 15.03 14.30 14.60 554,110 -0.06(-0.40%)
Oct 25, 2023 15.82 15.96 14.64 14.66 427,345 -1.45(-9.02%)
Oct 24, 2023 15.33 16.18 15.22 16.11 569,273 +0.88(+5.80%)
Oct 23, 2023 15.19 15.46 14.78 15.22 854,619 +0.01(+0.06%)
Oct 20, 2023 15.05 15.58 14.94 15.21 718,733 +0.18(+1.17%)
Oct 19, 2023 15.16 15.77 15.01 15.04 991,687 -0.09(-0.58%)
Oct 18, 2023 14.80 15.45 14.80 15.13 625,392 -0.18(-1.15%)
Oct 17, 2023 15.45 15.88 15.21 15.30 568,183 -0.22(-1.39%)
Oct 16, 2023 15.16 15.79 14.99 15.52 661,608 +0.50(+3.33%)
Oct 13, 2023 14.97 15.36 14.80 15.02 492,505 +0.06(+0.39%)
Oct 12, 2023 14.76 15.40 14.64 14.96 560,924 +0.13(+0.86%)
Oct 11, 2023 14.72 14.84 14.23 14.83 479,556 +0.10(+0.67%)
Oct 10, 2023 14.42 14.76 14.22 14.73 645,490 +0.31(+2.18%)
Oct 09, 2023 13.74 14.43 13.70 14.42 557,561 +0.62(+4.48%)
Oct 06, 2023 13.28 13.87 13.00 13.80 395,613 +0.34(+2.55%)
Oct 05, 2023 13.03 13.58 12.91 13.46 598,389 +0.40(+3.08%)
Oct 04, 2023 12.58 13.08 12.58 13.06 606,393 +0.42(+3.34%)
Oct 03, 2023 14.26 14.33 12.49 12.63 687,896 -1.79(-12.39%)
Oct 02, 2023 14.68 14.90 14.28 14.42 488,780 -0.35(-2.39%)
Sep 29, 2023 14.85 15.12 14.66 14.77 379,420 +0.05(+0.33%)
Sep 28, 2023 14.92 15.40 14.44 14.72 656,706 -0.22(-1.45%)
Sep 27, 2023 15.02 15.26 14.62 14.94 561,532 +0.00(+0.00%)
Sep 26, 2023 15.02 15.09 14.72 14.94 721,187 -0.08(-0.52%)
Sep 25, 2023 14.84 15.14 15.00 15.02 361,489 +0.13(+0.86%)
Sep 22, 2023 15.26 15.32 14.88 14.89 497,431 -0.30(-2.00%)
Sep 21, 2023 15.33 15.56 14.96 15.20 368,158 -0.25(-1.59%)
Sep 20, 2023 16.08 16.26 15.41 15.44 423,123 -0.55(-3.44%)
Sep 19, 2023 15.90 16.50 15.81 15.99 382,110 +0.02(+0.12%)
Sep 18, 2023 15.94 16.07 15.57 15.97 358,211 -0.02(-0.12%)
Sep 15, 2023 16.21 16.22 15.57 15.99 1,388,474 -0.20(-1.21%)
Sep 14, 2023 16.47 16.82 16.13 16.19 382,607 -0.09(-0.54%)
Sep 13, 2023 16.28 16.95 16.00 16.28 513,745 -0.13(-0.78%)
Sep 12, 2023 16.04 16.63 15.93 16.40 601,103 +0.53(+3.34%)
Sep 11, 2023 16.15 16.84 15.82 15.87 685,383 +0.23(+1.44%)
Sep 08, 2023 15.38 15.93 14.92 15.65 1,021,968 +0.23(+1.46%)
Sep 07, 2023 17.18 17.29 15.24 15.42 1,035,315 -2.35(-13.20%)
Sep 06, 2023 17.74 17.77 17.33 17.77 540,287 +0.04(+0.22%)
Sep 05, 2023 17.59 18.30 17.44 17.73 475,853 -0.18(-0.99%)
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.