Indicators

Embecta Corp. - Common Stock (NQ: EMBC )

12.74 -0.35 (-2.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	18.31	18.66	18.04	18.31	461,335	-0.15(-0.84%)
Dec 28, 2023	18.20	18.54	17.98	18.46	356,074	+0.21(+1.17%)
Dec 27, 2023	18.21	18.52	18.08	18.25	213,147	-0.03(-0.16%)
Dec 26, 2023	17.78	18.44	17.67	18.28	223,241	+0.50(+2.83%)
Dec 22, 2023	18.02	18.24	17.59	17.78	303,510	-0.28(-1.55%)
Dec 21, 2023	17.52	18.08	17.01	18.06	427,095	+0.82(+4.77%)
Dec 20, 2023	17.24	18.57	16.92	17.23	758,974	-0.07(-0.39%)
Dec 19, 2023	17.22	17.43	16.94	17.30	735,710	+0.29(+1.71%)
Dec 18, 2023	16.88	17.14	16.66	17.01	660,987	+0.23(+1.38%)
Dec 15, 2023	17.46	18.03	16.67	16.78	2,399,287	-0.52(-3.02%)
Dec 14, 2023	17.75	18.18	17.20	17.30	611,965	-0.02(-0.11%)
Dec 13, 2023	16.43	17.42	16.39	17.32	390,015	+0.79(+4.80%)
Dec 12, 2023	17.16	17.16	16.50	16.53	331,652	-0.53(-3.12%)
Dec 11, 2023	17.26	17.61	16.92	17.06	598,678	-0.25(-1.45%)
Dec 08, 2023	16.84	17.62	16.84	17.31	341,612	+0.47(+2.81%)
Dec 07, 2023	17.00	17.32	16.59	16.84	543,474	-0.21(-1.25%)
Dec 06, 2023	17.53	17.83	17.04	17.05	290,204	-0.42(-2.38%)
Dec 05, 2023	18.10	18.17	17.46	17.47	313,536	-0.64(-3.53%)
Dec 04, 2023	17.66	18.12	17.54	18.10	702,993	+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.