Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Embecta Corp. - Common Stock (NQ: EMBC )

13.13 +0.14 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 12.63 13.13 12.63 12.98 315,058 +0.29(+2.26%)
May 23, 2024 13.34 13.41 12.60 12.69 484,091 -0.57(-4.27%)
May 22, 2024 13.33 13.68 13.23 13.26 293,956 -0.12(-0.88%)
May 21, 2024 13.57 13.68 13.21 13.38 406,730 -0.23(-1.72%)
May 20, 2024 14.08 14.24 13.58 13.61 304,019 -0.51(-3.60%)
May 17, 2024 13.95 14.30 13.64 14.12 391,848 +0.24(+1.76%)
May 16, 2024 13.36 13.88 13.30 13.88 290,200 +0.44(+3.27%)
May 15, 2024 14.44 14.49 13.42 13.44 317,311 -0.83(-5.82%)
May 14, 2024 14.07 14.31 13.94 14.27 502,404 +0.41(+2.96%)
May 13, 2024 13.96 14.23 13.83 13.86 493,517 -0.06(-0.42%)
May 10, 2024 14.23 14.74 13.43 13.91 830,991 +0.08(+0.57%)
May 09, 2024 12.98 14.93 12.81 13.84 2,644,380 +3.80(+37.88%)
May 08, 2024 10.22 10.42 10.04 10.04 425,818 -0.27(-2.65%)
May 07, 2024 10.16 10.43 10.16 10.31 427,323 +0.16(+1.54%)
May 06, 2024 9.996 10.17 9.918 10.15 322,018 +0.23(+2.36%)
May 03, 2024 10.19 10.32 9.889 9.918 456,670 -0.08(-0.78%)
May 02, 2024 10.07 10.15 9.869 9.996 600,895 +0.10(+0.99%)
May 01, 2024 9.928 10.23 9.772 9.899 297,472 +0.00(+0.00%)
Apr 30, 2024 10.06 10.09 9.850 9.899 345,770 -0.30(-2.97%)
Apr 29, 2024 10.05 10.32 10.04 10.20 244,836 +0.13(+1.26%)
Apr 26, 2024 10.16 10.38 10.05 10.07 270,290 -0.09(-0.87%)
Apr 25, 2024 10.41 10.52 10.09 10.16 500,354 -0.48(-4.50%)
Apr 24, 2024 10.52 10.67 10.47 10.64 290,884 +0.01(+0.09%)
Apr 23, 2024 10.49 10.73 10.42 10.63 365,864 +0.16(+1.49%)
Apr 22, 2024 10.40 10.52 10.27 10.48 418,217 +0.10(+0.94%)
Apr 19, 2024 10.06 10.53 10.06 10.38 589,647 +0.26(+2.61%)
Apr 18, 2024 10.12 10.35 9.962 10.11 311,719 +0.11(+1.07%)
Apr 17, 2024 10.11 10.22 9.772 10.01 371,805 -0.11(-1.06%)
Apr 16, 2024 10.24 10.29 9.977 10.11 373,757 -0.23(-2.27%)
Apr 15, 2024 10.05 10.37 9.698 10.35 693,004 +0.33(+3.32%)
Apr 12, 2024 10.70 10.75 9.987 10.02 422,626 -0.74(-6.90%)
Apr 11, 2024 11.17 11.17 10.68 10.76 383,393 -0.38(-3.42%)
Apr 10, 2024 11.20 11.38 10.93 11.14 437,283 -0.41(-3.55%)
Apr 09, 2024 11.87 11.98 11.49 11.55 288,932 -0.31(-2.64%)
Apr 08, 2024 12.62 12.62 11.85 11.86 363,979 -0.61(-4.86%)
Apr 05, 2024 12.45 12.52 12.35 12.47 308,643 -0.02(-0.16%)
Apr 04, 2024 12.40 12.58 12.25 12.49 459,200 +0.13(+1.03%)
Apr 03, 2024 12.39 12.46 12.24 12.36 357,066 -0.07(-0.55%)
Apr 02, 2024 12.63 12.63 12.32 12.43 482,483 -0.38(-2.97%)
Apr 01, 2024 12.94 13.09 12.62 12.81 360,402 -0.16(-1.21%)
Mar 28, 2024 12.56 13.29 12.56 12.97 323,818 +0.36(+2.87%)
Mar 27, 2024 12.19 12.65 12.17 12.61 302,611 +0.54(+4.45%)
Mar 26, 2024 12.24 12.26 12.04 12.07 308,191 -0.18(-1.44%)
Mar 25, 2024 12.09 12.40 12.08 12.24 424,209 +0.12(+0.97%)
Mar 22, 2024 12.74 12.80 12.12 12.13 255,175 -0.57(-4.46%)
Mar 21, 2024 12.68 12.84 12.32 12.69 543,967 +0.10(+0.78%)
Mar 20, 2024 12.47 12.79 12.43 12.60 431,325 +0.04(+0.31%)
Mar 19, 2024 12.96 13.01 12.44 12.56 501,152 -0.46(-3.53%)
Mar 18, 2024 12.89 13.37 12.62 13.02 475,400 +0.09(+0.68%)
Mar 15, 2024 13.09 13.52 12.71 12.93 1,079,161 -0.51(-3.78%)
Mar 14, 2024 13.58 13.58 12.92 13.44 380,429 -0.23(-1.72%)
Mar 13, 2024 13.43 13.95 13.43 13.67 240,697 +0.24(+1.82%)
Mar 12, 2024 13.39 13.64 13.30 13.43 257,003 +0.00(+0.00%)
Mar 11, 2024 13.38 13.63 13.33 13.43 230,298 -0.03(-0.22%)
Mar 08, 2024 13.75 13.84 13.31 13.46 298,576 -0.13(-0.94%)
Mar 07, 2024 13.34 13.71 13.22 13.58 291,738 +0.42(+3.19%)
Mar 06, 2024 13.33 13.44 13.06 13.16 264,086 +0.00(+0.00%)
Mar 05, 2024 13.48 13.65 13.15 13.16 268,825 -0.41(-3.02%)
Mar 04, 2024 13.79 13.90 13.55 13.57 257,623 -0.26(-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.