Indicators

Embecta Corp. - Common Stock (NQ: EMBC )

10.13 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.