Indicators

Embecta Corp. - Common Stock (NQ: EMBC )

14.24 +0.08 (+0.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	25.38	26.02	24.76	25.43	13,993,188	+0.05(+0.19%)
Jan 30, 2023	26.10	26.11	24.79	25.38	948,866	-1.02(-3.87%)
Jan 27, 2023	25.85	26.63	25.42	26.40	827,603	+0.50(+1.93%)
Jan 26, 2023	24.49	25.96	24.48	25.90	1,419,191	+1.61(+6.62%)
Jan 25, 2023	22.64	24.36	22.37	24.29	925,224	+1.45(+6.37%)
Jan 24, 2023	23.62	23.62	22.54	22.84	635,464	-0.78(-3.30%)
Jan 23, 2023	22.94	23.66	22.46	23.62	577,319	+0.76(+3.33%)
Jan 20, 2023	22.72	22.96	21.98	22.85	699,975	+0.37(+1.63%)
Jan 19, 2023	22.74	23.11	22.39	22.49	579,039	-0.43(-1.89%)
Jan 18, 2023	22.80	23.20	22.50	22.92	717,630	+0.21(+0.93%)
Jan 17, 2023	22.04	22.86	21.49	22.71	801,140	+0.48(+2.17%)
Jan 13, 2023	22.22	22.35	21.50	22.23	665,231	-0.10(-0.43%)
Jan 12, 2023	23.13	23.44	22.19	22.32	787,429	-0.78(-3.38%)
Jan 11, 2023	23.62	23.77	23.03	23.11	561,396	-0.54(-2.28%)
Jan 10, 2023	24.05	24.05	23.23	23.64	606,647	+0.03(+0.12%)
Jan 09, 2023	24.44	24.51	23.52	23.62	753,469	-0.52(-2.16%)
Jan 06, 2023	23.25	25.05	22.49	24.14	704,546	-0.09(-0.36%)
Jan 05, 2023	25.41	25.89	24.07	24.22	882,581	-1.43(-5.56%)
Jan 04, 2023	24.52	25.86	24.27	25.65	530,032	+1.26(+5.18%)

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.