Indicators

Embecta Corp. - Common Stock (NQ: EMBC )

13.69 -0.24 (-1.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	12.85	13.60	12.85	13.27	316,423	+0.37(+2.87%)
Mar 27, 2024	12.47	12.95	12.46	12.90	295,700	+0.55(+4.45%)
Mar 26, 2024	12.53	12.55	12.32	12.35	301,153	-0.18(-1.44%)
Mar 25, 2024	12.37	12.69	12.36	12.53	414,521	+0.12(+0.97%)
Mar 22, 2024	13.04	13.10	12.40	12.41	249,347	-0.58(-4.46%)
Mar 21, 2024	12.98	13.14	12.61	12.99	531,543	+0.10(+0.78%)
Mar 20, 2024	12.76	13.09	12.72	12.89	421,474	+0.04(+0.31%)
Mar 19, 2024	13.26	13.31	12.73	12.85	489,706	-0.47(-3.53%)
Mar 18, 2024	13.19	13.68	12.92	13.32	464,543	+0.09(+0.68%)
Mar 15, 2024	13.40	13.84	13.01	13.23	1,054,514	-0.52(-3.78%)
Mar 14, 2024	13.90	13.90	13.22	13.75	371,741	-0.24(-1.72%)
Mar 13, 2024	13.74	14.28	13.74	13.99	235,200	+0.25(+1.82%)
Mar 12, 2024	13.70	13.96	13.61	13.74	251,134	+0.00(+0.00%)
Mar 11, 2024	13.69	13.95	13.64	13.74	225,039	-0.03(-0.22%)
Mar 08, 2024	14.07	14.16	13.62	13.77	291,757	-0.13(-0.94%)
Mar 07, 2024	13.65	14.03	13.53	13.90	285,075	+0.43(+3.19%)
Mar 06, 2024	13.64	13.75	13.37	13.47	258,055	+0.00(+0.00%)
Mar 05, 2024	13.80	13.97	13.46	13.47	262,686	-0.42(-3.02%)
Mar 04, 2024	14.11	14.23	13.87	13.89	251,739	-0.27(-1.91%)

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.