Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 10.15 | -0.08 | -0.78% | 10.43 | 10.56 | 10.12 | 446,240 |
| May 02 2024 | 10.23 | 0.11 | 1.09% | 10.31 | 10.43 | 10.10 | 587,171 |
| May 01 2024 | 10.12 | -0.01 | -0.10% | 10.16 | 10.47 | 10.00 | 290,678 |
| Apr 30 2024 | 10.13 | -0.31 | -2.97% | 10.30 | 10.33 | 10.08 | 337,873 |
| Apr 29 2024 | 10.44 | 0.13 | 1.26% | 10.29 | 10.56 | 10.27 | 239,245 |
| Apr 26 2024 | 10.31 | -0.09 | -0.87% | 10.40 | 10.62 | 10.29 | 264,117 |
| Apr 25 2024 | 10.40 | -0.49 | -4.50% | 10.65 | 10.77 | 10.33 | 488,927 |
| Apr 24 2024 | 10.89 | 0.01 | 0.09% | 10.77 | 10.915 | 10.71 | 284,241 |
| Apr 23 2024 | 10.88 | 0.16 | 1.49% | 10.74 | 10.98 | 10.58 | 357,508 |
| Apr 22 2024 | 10.72 | 0.10 | 0.94% | 10.64 | 10.77 | 10.51 | 408,645 |
| Apr 19 2024 | 10.62 | 0.27 | 2.61% | 10.30 | 10.775 | 10.30 | 576,180 |
| Apr 18 2024 | 10.35 | 0.11 | 1.07% | 10.36 | 10.59 | 10.195 | 304,600 |
| Apr 17 2024 | 10.24 | -0.11 | -1.06% | 10.35 | 10.46 | 10.00 | 363,314 |
| Apr 16 2024 | 10.35 | -0.24 | -2.27% | 10.48 | 10.53 | 10.2101 | 365,221 |
| Apr 15 2024 | 10.59 | 0.34 | 3.32% | 10.28 | 10.61 | 9.925 | 677,177 |
| Apr 12 2024 | 10.25 | -0.76 | -6.90% | 10.95 | 11.00 | 10.22 | 412,974 |
| Apr 11 2024 | 11.01 | -0.39 | -3.42% | 11.43 | 11.43 | 10.93 | 374,637 |
| Apr 10 2024 | 11.40 | -0.42 | -3.55% | 11.46 | 11.65 | 11.19 | 427,296 |
| Apr 09 2024 | 11.82 | -0.32 | -2.64% | 12.15 | 12.255 | 11.76 | 282,333 |
| Apr 08 2024 | 12.14 | -0.62 | -4.86% | 12.91 | 12.91 | 12.13 | 355,666 |
| Apr 05 2024 | 12.76 | -0.02 | -0.16% | 12.74 | 12.81 | 12.6401 | 301,594 |
| Apr 04 2024 | 12.78 | 0.13 | 1.03% | 12.69 | 12.8725 | 12.54 | 448,713 |
| Apr 03 2024 | 12.65 | -0.07 | -0.55% | 12.68 | 12.75 | 12.53 | 348,911 |
| Apr 02 2024 | 12.72 | -0.39 | -2.97% | 12.93 | 12.93 | 12.61 | 471,464 |
| Apr 01 2024 | 13.11 | -0.16 | -1.21% | 13.24 | 13.40 | 12.92 | 352,171 |
| Mar 28 2024 | 13.27 | 0.37 | 2.87% | 12.85 | 13.60 | 12.82 | 316,423 |
| Mar 27 2024 | 12.90 | 0.55 | 4.45% | 12.47 | 12.95 | 12.455 | 295,700 |
| Mar 26 2024 | 12.35 | -0.18 | -1.44% | 12.53 | 12.55 | 12.32 | 301,153 |
| Mar 25 2024 | 12.53 | 0.12 | 0.97% | 12.37 | 12.685 | 12.36 | 414,516 |
| Mar 22 2024 | 12.41 | -0.58 | -4.46% | 13.04 | 13.0951 | 12.40 | 249,347 |
| Mar 21 2024 | 12.99 | 0.10 | 0.78% | 12.98 | 13.14 | 12.61 | 531,533 |
| Mar 20 2024 | 12.89 | 0.04 | 0.31% | 12.76 | 13.085 | 12.721 | 421,474 |
| Mar 19 2024 | 12.85 | -0.47 | -3.53% | 13.26 | 13.31 | 12.73 | 489,706 |
| Mar 18 2024 | 13.32 | 0.09 | 0.68% | 13.26 | 13.68 | 12.92 | 464,543 |
| Mar 15 2024 | 13.23 | -0.52 | -3.78% | 13.40 | 13.84 | 13.01 | 1,054,514 |
| Mar 14 2024 | 13.75 | -0.24 | -1.72% | 13.90 | 13.90 | 13.22 | 371,741 |
| Mar 13 2024 | 13.99 | 0.23 | 1.67% | 13.74 | 14.28 | 13.74 | 235,200 |
| Mar 12 2024 | 13.76 | 0.02 | 0.15% | 13.70 | 13.96 | 13.61 | 251,021 |
| Mar 11 2024 | 13.74 | -0.03 | -0.22% | 13.69 | 13.95 | 13.64 | 225,039 |
| Mar 08 2024 | 13.77 | -0.13 | -0.94% | 14.07 | 14.16 | 13.625 | 289,857 |
| Mar 07 2024 | 13.90 | 0.45 | 3.35% | 13.65 | 14.03 | 13.53 | 285,075 |
| Mar 06 2024 | 13.45 | -0.02 | -0.15% | 13.64 | 13.75 | 13.37 | 258,074 |
| Mar 05 2024 | 13.47 | -0.42 | -3.02% | 13.80 | 13.97 | 13.46 | 262,686 |
| Mar 04 2024 | 13.89 | -0.27 | -1.91% | 14.11 | 14.23 | 13.87 | 251,739 |
| Mar 01 2024 | 14.16 | -0.12 | -0.84% | 14.25 | 14.53 | 14.16 | 280,770 |
| Feb 29 2024 | 14.28 | 0.26 | 1.85% | 14.16 | 14.48 | 14.06 | 560,353 |
| Feb 28 2024 | 14.02 | -0.40 | -2.77% | 14.26 | 14.305 | 13.825 | 402,215 |
| Feb 27 2024 | 14.42 | -0.15 | -1.03% | 14.42 | 14.75 | 14.143 | 667,712 |
| Feb 26 2024 | 14.57 | -0.27 | -1.82% | 14.85 | 15.01 | 14.19 | 550,597 |
| Feb 23 2024 | 14.84 | 0.09 | 0.61% | 14.70 | 14.945 | 14.34 | 381,496 |
| Feb 22 2024 | 14.75 | -0.20 | -1.34% | 14.97 | 14.99 | 14.46 | 312,423 |
| Feb 21 2024 | 14.95 | 0.65 | 4.55% | 14.19 | 14.97 | 14.12 | 301,988 |
| Feb 20 2024 | 14.30 | -0.18 | -1.24% | 14.19 | 14.60 | 14.14 | 495,625 |
| Feb 16 2024 | 14.48 | -0.30 | -2.03% | 14.66 | 14.72 | 14.33 | 452,125 |
| Feb 15 2024 | 14.78 | 0.24 | 1.65% | 14.72 | 14.97 | 14.55 | 452,317 |
| Feb 14 2024 | 14.54 | 0.29 | 2.04% | 14.38 | 14.95 | 13.96 | 498,969 |
| Feb 13 2024 | 14.25 | -0.72 | -4.81% | 14.74 | 14.78 | 13.93 | 989,686 |
| Feb 12 2024 | 14.97 | -1.28 | -7.91% | 16.25 | 16.3099 | 14.66 | 1,150,341 |
| Feb 09 2024 | 16.255 | -1.51 | -8.47% | 17.83 | 17.99 | 14.6588 | 1,876,798 |
| Feb 08 2024 | 17.76 | 0.30 | 1.72% | 17.43 | 17.84 | 17.15 | 338,410 |
| Feb 07 2024 | 17.46 | 0.06 | 0.34% | 17.45 | 17.71 | 17.24 | 256,441 |
| Feb 06 2024 | 17.40 | 0.83 | 5.01% | 16.58 | 17.60 | 16.49 | 315,360 |
| Feb 05 2024 | 16.57 | -0.52 | -3.04% | 17.00 | 17.12 | 16.3705 | 367,906 |
