Indicators

Embecta Corp. - Common Stock (NQ: EMBC )

13.13 +0.14 (+1.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	18.52	18.88	18.24	18.52	456,065	-0.16(-0.84%)
Dec 28, 2023	18.41	18.75	18.19	18.68	352,006	+0.22(+1.17%)
Dec 27, 2023	18.42	18.73	18.29	18.46	210,712	-0.03(-0.16%)
Dec 26, 2023	17.98	18.66	17.87	18.49	220,691	+0.51(+2.83%)
Dec 22, 2023	18.23	18.45	17.79	17.98	300,043	-0.28(-1.55%)
Dec 21, 2023	17.73	18.28	17.21	18.26	422,216	+0.83(+4.77%)
Dec 20, 2023	17.44	18.78	17.12	17.43	750,303	-0.07(-0.39%)
Dec 19, 2023	17.42	17.63	17.14	17.50	727,305	+0.29(+1.71%)
Dec 18, 2023	17.07	17.34	16.86	17.21	653,436	+0.23(+1.38%)
Dec 15, 2023	17.66	18.24	16.87	16.97	2,371,877	-0.53(-3.02%)
Dec 14, 2023	17.95	18.39	17.39	17.50	604,974	-0.02(-0.11%)
Dec 13, 2023	16.62	17.62	16.58	17.52	385,559	+0.80(+4.80%)
Dec 12, 2023	17.35	17.35	16.69	16.72	327,863	-0.54(-3.12%)
Dec 11, 2023	17.46	17.81	17.11	17.26	591,838	-0.25(-1.45%)
Dec 08, 2023	17.03	17.82	17.03	17.51	337,710	+0.48(+2.81%)
Dec 07, 2023	17.20	17.52	16.78	17.03	537,265	-0.22(-1.25%)
Dec 06, 2023	17.74	18.04	17.24	17.25	286,889	-0.42(-2.38%)
Dec 05, 2023	18.31	18.38	17.66	17.67	309,954	-0.65(-3.53%)
Dec 04, 2023	17.86	18.33	17.75	18.31	694,962	+0.29(+1.63%)

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.