Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMBR3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 37.89 | 0.12 | 0.32% | 37.83 | 38.20 | 37.29 | 16,460 |
| Jun 25 2024 | 37.77 | 0.16 | 0.43% | 37.59 | 38.23 | 37.04 | 10,862 |
| Jun 24 2024 | 37.61 | -0.80 | -2.08% | 38.08 | 38.57 | 37.41 | 12,845 |
| Jun 21 2024 | 38.41 | 1.91 | 5.23% | 36.36 | 38.41 | 36.21 | 14,408 |
| Jun 20 2024 | 36.50 | -0.71 | -1.91% | 37.22 | 37.58 | 36.21 | 13,478 |
| Jun 19 2024 | 37.21 | 0.34 | 0.92% | 36.68 | 37.50 | 36.56 | 11,267 |
| Jun 18 2024 | 36.87 | -0.78 | -2.07% | 37.58 | 37.68 | 36.40 | 13,283 |
| Jun 17 2024 | 37.65 | 0.28 | 0.75% | 37.30 | 37.89 | 36.76 | 16,059 |
| Jun 14 2024 | 37.37 | -2.13 | -5.39% | 39.58 | 39.58 | 37.25 | 18,777 |
| Jun 13 2024 | 39.50 | -0.47 | -1.18% | 40.00 | 40.86 | 38.90 | 15,741 |
| Jun 12 2024 | 39.97 | 1.14 | 2.94% | 38.98 | 40.00 | 38.50 | 12,326 |
| Jun 11 2024 | 38.83 | -0.17 | -0.44% | 39.03 | 39.94 | 38.60 | 16,071 |
| Jun 10 2024 | 39.00 | 0.60 | 1.56% | 38.40 | 39.32 | 37.99 | 16,223 |
| Jun 07 2024 | 38.40 | 1.45 | 3.92% | 36.70 | 38.83 | 36.31 | 21,254 |
| Jun 06 2024 | 36.95 | 0.38 | 1.04% | 36.60 | 37.45 | 36.26 | 9,931 |
| Jun 05 2024 | 36.57 | -1.13 | -3.00% | 37.78 | 38.67 | 36.51 | 12,650 |
| Jun 04 2024 | 37.70 | 1.00 | 2.72% | 36.67 | 38.37 | 36.67 | 13,934 |
| Jun 03 2024 | 36.70 | 0.50 | 1.38% | 36.25 | 37.30 | 36.25 | 10,544 |
| May 31 2024 | 36.20 | -0.46 | -1.25% | 36.50 | 36.73 | 35.51 | 11,276 |
| May 29 2024 | 36.66 | -0.50 | -1.35% | 37.01 | 37.53 | 36.56 | 9,856 |
| May 28 2024 | 37.16 | -1.21 | -3.15% | 38.20 | 38.52 | 37.06 | 10,586 |
| May 27 2024 | 38.37 | 0.87 | 2.32% | 37.78 | 38.37 | 37.29 | 9,440 |
| May 24 2024 | 37.50 | -0.67 | -1.76% | 38.08 | 38.23 | 37.38 | 8,797 |
| May 23 2024 | 38.17 | -0.53 | -1.37% | 38.19 | 38.52 | 37.63 | 10,599 |
| May 22 2024 | 38.70 | -0.78 | -1.98% | 39.25 | 39.28 | 38.00 | 13,258 |
| May 21 2024 | 39.48 | 0.68 | 1.75% | 38.97 | 39.59 | 38.88 | 21,317 |
| May 20 2024 | 38.80 | -0.59 | -1.50% | 39.56 | 39.66 | 38.34 | 16,037 |
| May 17 2024 | 39.39 | 0.68 | 1.76% | 38.75 | 39.77 | 38.67 | 14,522 |
| May 16 2024 | 38.71 | -0.32 | -0.82% | 39.08 | 39.67 | 38.44 | 20,289 |
| May 15 2024 | 39.03 | 2.17 | 5.89% | 36.89 | 39.09 | 36.71 | 25,226 |
| May 14 2024 | 36.86 | 2.55 | 7.43% | 34.35 | 36.97 | 34.14 | 31,831 |
| May 13 2024 | 34.31 | 0.56 | 1.66% | 33.50 | 34.34 | 33.50 | 10,441 |
| May 10 2024 | 33.75 | 0.00 | 0.00% | 33.97 | 34.66 | 33.27 | 16,383 |
| May 09 2024 | 33.75 | 0.17 | 0.51% | 33.64 | 34.03 | 33.22 | 9,758 |
| May 08 2024 | 33.58 | -0.07 | -0.21% | 33.73 | 34.06 | 33.33 | 11,610 |
| May 07 2024 | 33.65 | -0.77 | -2.24% | 34.46 | 34.55 | 32.73 | 23,984 |
| May 06 2024 | 34.42 | 0.17 | 0.50% | 34.24 | 34.83 | 34.00 | 31,582 |
| May 03 2024 | 34.25 | 1.29 | 3.91% | 33.00 | 34.28 | 32.60 | 17,538 |
| May 02 2024 | 32.96 | -0.35 | -1.05% | 33.00 | 34.00 | 32.67 | 22,250 |
| Apr 30 2024 | 33.31 | 0.00 | 0.00% | 33.02 | 33.48 | 32.46 | 14,211 |
| Apr 29 2024 | 33.31 | 0.25 | 0.76% | 33.07 | 33.54 | 33.00 | 9,134 |
| Apr 26 2024 | 33.06 | 0.90 | 2.80% | 32.21 | 33.42 | 32.21 | 17,312 |
| Apr 25 2024 | 32.16 | 0.81 | 2.58% | 31.31 | 32.41 | 31.05 | 10,945 |
| Apr 24 2024 | 31.35 | 0.25 | 0.80% | 31.18 | 31.48 | 31.00 | 7,713 |
| Apr 23 2024 | 31.10 | -0.07 | -0.22% | 31.31 | 31.59 | 31.03 | 7,643 |
| Apr 22 2024 | 31.17 | 0.22 | 0.71% | 31.36 | 31.80 | 30.96 | 14,268 |
| Apr 19 2024 | 30.95 | -0.72 | -2.27% | 31.71 | 32.08 | 30.58 | 11,708 |
| Apr 18 2024 | 31.67 | -0.22 | -0.69% | 31.90 | 32.18 | 31.55 | 8,271 |
| Apr 17 2024 | 31.89 | 0.28 | 0.89% | 32.00 | 32.40 | 31.70 | 8,362 |
| Apr 16 2024 | 31.61 | 0.36 | 1.15% | 31.30 | 31.89 | 30.84 | 10,432 |
| Apr 15 2024 | 31.25 | -0.58 | -1.82% | 31.75 | 32.47 | 31.22 | 11,550 |
| Apr 12 2024 | 31.83 | -0.74 | -2.27% | 32.65 | 32.71 | 31.62 | 6,720 |
| Apr 11 2024 | 32.57 | -0.21 | -0.64% | 32.86 | 32.95 | 31.97 | 8,313 |
| Apr 10 2024 | 32.78 | 0.36 | 1.11% | 32.40 | 32.97 | 32.33 | 10,439 |
| Apr 09 2024 | 32.42 | -0.18 | -0.55% | 32.61 | 32.68 | 31.96 | 14,550 |
| Apr 08 2024 | 32.60 | 0.45 | 1.40% | 32.24 | 32.61 | 31.87 | 10,091 |
| Apr 05 2024 | 32.15 | -0.39 | -1.20% | 32.63 | 32.98 | 32.15 | 8,477 |
| Apr 04 2024 | 32.54 | -0.53 | -1.60% | 33.10 | 33.82 | 32.45 | 12,383 |
| Apr 03 2024 | 33.07 | 0.26 | 0.79% | 32.81 | 33.22 | 32.32 | 13,035 |
| Apr 02 2024 | 32.81 | 0.47 | 1.45% | 32.39 | 33.01 | 32.10 | 13,451 |
| Apr 01 2024 | 32.34 | -0.99 | -2.97% | 33.38 | 33.58 | 32.23 | 19,733 |
