Embecta Corp. - Common Stock (NQ: EMBC )

14.08 -0.25 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 14.31 14.32 13.95 14.08 153,888 -0.25(-1.74%)
Oct 30, 2024 14.40 14.60 14.25 14.33 157,785 -0.14(-0.97%)
Oct 29, 2024 14.07 14.65 14.07 14.47 211,540 +0.34(+2.41%)
Oct 28, 2024 14.02 14.20 13.91 14.13 168,540 +0.23(+1.65%)
Oct 25, 2024 14.10 14.20 13.82 13.90 114,742 -0.15(-1.07%)
Oct 24, 2024 14.05 14.18 13.88 14.05 211,607 +0.03(+0.21%)
Oct 23, 2024 14.05 14.23 13.58 14.02 231,377 -0.15(-1.06%)
Oct 22, 2024 13.97 14.27 13.86 14.17 168,816 +0.14(+1.00%)
Oct 21, 2024 13.59 14.26 13.59 14.03 268,576 +0.39(+2.86%)
Oct 18, 2024 13.63 13.82 13.42 13.64 265,674 +0.09(+0.66%)
Oct 17, 2024 13.60 13.70 13.49 13.55 191,658 -0.15(-1.09%)
Oct 16, 2024 13.69 13.77 13.41 13.70 223,133 +0.16(+1.18%)
Oct 15, 2024 13.08 13.70 12.98 13.54 352,318 +0.45(+3.44%)
Oct 14, 2024 12.81 13.30 12.71 13.09 224,341 +0.27(+2.11%)
Oct 11, 2024 12.48 12.89 12.48 12.82 673,509 +0.35(+2.81%)
Oct 10, 2024 12.92 12.96 12.42 12.47 499,103 -0.58(-4.44%)
Oct 09, 2024 13.60 13.72 12.86 13.05 376,288 -0.61(-4.47%)
Oct 08, 2024 13.23 13.70 13.14 13.66 499,980 +0.43(+3.25%)
Oct 07, 2024 13.44 13.54 13.06 13.23 233,120 -0.28(-2.07%)
Oct 04, 2024 13.44 13.81 13.40 13.51 267,667 +0.22(+1.66%)
Oct 03, 2024 13.76 13.81 13.15 13.29 236,928 -0.65(-4.66%)
Oct 02, 2024 13.96 14.18 13.84 13.94 233,007 -0.17(-1.20%)
Oct 01, 2024 14.00 14.38 13.89 14.11 323,453 +0.01(+0.07%)
Sep 30, 2024 14.09 14.38 13.92 14.10 453,765 -0.06(-0.42%)
Sep 27, 2024 14.66 14.69 13.90 14.16 322,879 -0.37(-2.55%)
Sep 26, 2024 14.66 15.05 14.49 14.53 447,504 +0.01(+0.07%)
Sep 25, 2024 15.09 15.16 14.14 14.52 500,454 -0.55(-3.65%)
Sep 24, 2024 15.28 15.63 15.04 15.07 234,841 -0.16(-1.05%)
Sep 23, 2024 15.58 15.65 15.03 15.23 243,740 -0.38(-2.43%)
Sep 20, 2024 15.65 16.11 15.46 15.61 1,829,861 -0.10(-0.64%)
Sep 19, 2024 15.93 15.96 15.48 15.71 455,882 +0.20(+1.29%)
Sep 18, 2024 16.44 16.61 15.50 15.51 339,897 -0.99(-6.00%)
Sep 17, 2024 16.49 16.79 16.18 16.50 360,279 +0.03(+0.18%)
Sep 16, 2024 16.11 16.59 15.99 16.47 384,326 +0.45(+2.81%)
Sep 13, 2024 15.97 16.65 15.76 16.02 324,125 +0.28(+1.78%)
Sep 12, 2024 15.61 16.01 15.47 15.74 214,789 +0.17(+1.09%)
Sep 11, 2024 15.25 15.64 15.10 15.57 250,129 +0.17(+1.10%)
Sep 10, 2024 15.30 15.57 15.18 15.40 383,728 +0.08(+0.52%)
Sep 09, 2024 15.08 15.33 14.43 15.32 439,833 +0.01(+0.07%)
Sep 06, 2024 15.02 15.71 15.02 15.31 395,791 +0.18(+1.19%)
Sep 05, 2024 16.56 16.66 15.07 15.13 790,266 -1.31(-7.97%)
Sep 04, 2024 16.28 16.68 16.18 16.44 864,661 -0.02(-0.12%)
Sep 03, 2024 16.33 17.05 16.25 16.46 640,931 +0.12(+0.73%)
Aug 30, 2024 16.57 16.79 16.16 16.34 352,501 -0.08(-0.49%)
Aug 29, 2024 15.47 16.51 15.34 16.42 425,990 +1.01(+6.55%)
Aug 28, 2024 14.56 15.54 14.40 15.41 331,068 +0.80(+5.48%)
Aug 27, 2024 13.91 14.61 13.68 14.61 281,175 +0.57(+4.06%)
Aug 26, 2024 13.92 14.28 13.77 14.04 311,936 +0.19(+1.36%)
Aug 23, 2024 13.16 13.92 12.93 13.85 310,159 +0.80(+6.14%)
Aug 22, 2024 13.26 13.31 12.74 13.05 288,310 -0.24(-1.79%)
Aug 21, 2024 13.60 13.60 13.21 13.29 273,661 -0.14(-1.03%)
Aug 20, 2024 13.73 13.81 13.32 13.43 272,493 -0.42(-3.00%)
Aug 19, 2024 14.04 14.15 13.77 13.84 325,379 -0.21(-1.48%)
Aug 16, 2024 14.37 14.45 14.03 14.05 210,540 -0.38(-2.61%)
Aug 15, 2024 14.86 15.07 14.32 14.43 277,298 -0.17(-1.15%)
Aug 14, 2024 14.59 14.72 14.34 14.59 234,337 -0.07(-0.47%)
Aug 13, 2024 14.53 14.69 13.91 14.66 288,269 +0.07(+0.47%)
Aug 12, 2024 15.19 15.28 14.55 14.59 445,062 -0.63(-4.16%)
Aug 09, 2024 16.32 17.15 14.94 15.23 614,134 +1.04(+7.32%)
Aug 08, 2024 13.71 14.44 13.60 14.19 505,150 +0.48(+3.54%)
Aug 07, 2024 14.34 14.54 13.68 13.70 423,740 -0.51(-3.62%)
Aug 06, 2024 14.03 14.49 13.79 14.22 277,717 +0.23(+1.63%)
Aug 05, 2024 14.22 14.41 13.92 13.99 328,978 -0.86(-5.80%)
Aug 02, 2024 14.81 15.17 14.71 14.85 364,769 -0.39(-2.53%)
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.