Indicators

Embecta Corp. - Common Stock (NQ: EMBC )

14.20 -0.04 (-0.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	30.39	31.47	29.97	30.94	631,637	+0.31(+1.01%)
Feb 27, 2023	30.63	31.10	30.35	30.63	418,889	+0.33(+1.09%)
Feb 24, 2023	30.39	31.12	29.78	30.30	495,134	-0.68(-2.19%)
Feb 23, 2023	30.62	31.12	30.31	30.98	529,970	+0.58(+1.90%)
Feb 22, 2023	30.27	30.96	30.08	30.40	463,953	+0.32(+1.06%)
Feb 21, 2023	30.56	31.47	30.04	30.08	702,577	-0.61(-1.98%)
Feb 17, 2023	30.28	30.83	29.71	30.69	967,897	+0.77(+2.58%)
Feb 16, 2023	32.10	32.65	29.90	29.92	873,598	-1.67(-5.28%)
Feb 15, 2023	30.87	31.99	30.64	31.58	861,900	+0.74(+2.41%)
Feb 14, 2023	29.68	31.26	28.88	30.84	2,849,267	+3.44(+12.56%)
Feb 13, 2023	27.18	27.96	27.18	27.40	473,556	-0.08(-0.28%)
Feb 10, 2023	26.73	27.51	26.47	27.48	612,625	+0.84(+3.15%)
Feb 09, 2023	27.95	28.29	26.43	26.64	449,564	-0.98(-3.56%)
Feb 08, 2023	27.26	27.92	27.26	27.62	410,102	+0.15(+0.56%)
Feb 07, 2023	27.15	27.83	26.81	27.47	383,340	+0.06(+0.21%)
Feb 06, 2023	26.97	27.61	26.52	27.41	469,293	+0.27(+0.99%)
Feb 03, 2023	27.39	28.42	26.60	27.14	676,718	-0.63(-2.26%)
Feb 02, 2023	26.53	28.39	26.47	27.77	563,249	+1.40(+5.30%)

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.