Indicators

Embecta Corp. - Common Stock (NQ: EMBC )

12.22 -0.22 (-1.77%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	29.69	30.74	29.28	30.22	646,563	+0.30(+1.01%)
Feb 27, 2023	29.92	30.38	29.65	29.92	428,787	+0.32(+1.09%)
Feb 24, 2023	29.68	30.40	29.10	29.60	506,834	-0.66(-2.19%)
Feb 23, 2023	29.91	30.40	29.61	30.26	542,492	+0.56(+1.90%)
Feb 22, 2023	29.57	30.24	29.39	29.70	474,916	+0.31(+1.06%)
Feb 21, 2023	29.86	30.74	29.35	29.39	719,178	-0.59(-1.98%)
Feb 17, 2023	29.58	30.12	29.03	29.98	990,768	+0.75(+2.58%)
Feb 16, 2023	31.36	31.90	29.21	29.22	894,240	-1.63(-5.28%)
Feb 15, 2023	30.16	31.25	29.93	30.85	882,266	+0.72(+2.41%)
Feb 14, 2023	29.00	30.53	28.22	30.13	2,916,593	+3.36(+12.56%)
Feb 13, 2023	26.55	27.31	26.55	26.77	484,746	-0.08(-0.28%)
Feb 10, 2023	26.11	26.87	25.86	26.84	627,101	+0.82(+3.15%)
Feb 09, 2023	27.30	27.63	25.82	26.02	460,187	-0.96(-3.56%)
Feb 08, 2023	26.63	27.28	26.63	26.98	419,792	+0.15(+0.56%)
Feb 07, 2023	26.52	27.19	26.19	26.83	392,399	+0.06(+0.21%)
Feb 06, 2023	26.34	26.97	25.91	26.78	480,383	+0.26(+0.99%)
Feb 03, 2023	26.76	27.77	25.99	26.51	692,709	-0.61(-2.26%)
Feb 02, 2023	25.92	27.74	25.86	27.13	576,559	+1.37(+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.