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

ECD Automotive Design, Inc. - Common Stock (NQ: ECDA )

1.020 +0.050 (+5.16%)
Streaming Delayed Price Updated: 9:39 AM EST, Nov 25, 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 (%)
Nov 22, 2024 0.9700 0.9899 0.9210 0.9701 21,610 -0.01(-1.00%)
Nov 21, 2024 0.9305 1.010 0.9010 0.9799 117,979 +0.10(+11.35%)
Nov 20, 2024 0.9400 0.9400 0.8200 0.8800 217,553 -0.09(-9.47%)
Nov 19, 2024 0.9000 1.030 0.9000 0.9720 32,120 +0.07(+7.28%)
Nov 18, 2024 0.9650 1.010 0.9060 0.9060 36,985 -0.02(-2.58%)
Nov 15, 2024 0.9780 1.005 0.9300 0.9300 24,496 -0.08(-7.92%)
Nov 14, 2024 0.9900 1.010 0.9500 1.010 10,498 +0.02(+1.97%)
Nov 13, 2024 1.120 1.120 0.9100 0.9905 55,942 -0.01(-0.95%)
Nov 12, 2024 1.000 1.098 1.000 1.000 44,716 +0.00(+0.00%)
Nov 11, 2024 1.030 1.110 1.000 1.000 28,353 -0.05(-4.76%)
Nov 08, 2024 1.010 1.106 1.000 1.050 35,549 +0.02(+1.94%)
Nov 07, 2024 1.000 1.070 1.000 1.030 14,453 +0.01(+0.98%)
Nov 06, 2024 1.030 1.110 1.010 1.020 31,911 -0.02(-1.92%)
Nov 05, 2024 1.080 1.110 1.000 1.040 31,246 -0.07(-6.31%)
Nov 04, 2024 1.060 1.115 1.050 1.110 33,190 +0.02(+1.83%)
Nov 01, 2024 1.120 1.134 1.090 1.090 27,185 -0.04(-3.54%)
Oct 31, 2024 1.080 1.155 1.050 1.130 65,205 +0.03(+2.73%)
Oct 30, 2024 1.010 1.140 1.000 1.100 100,705 +0.05(+4.76%)
Oct 29, 2024 1.070 1.075 1.000 1.050 30,415 +0.03(+2.94%)
Oct 28, 2024 1.020 1.080 1.000 1.020 31,083 +0.01(+0.99%)
Oct 25, 2024 1.000 1.060 1.000 1.010 44,694 -0.00(-0.49%)
Oct 24, 2024 1.010 1.050 1.010 1.015 13,982 -0.01(-0.49%)
Oct 23, 2024 1.048 1.065 1.010 1.020 22,553 -0.04(-3.77%)
Oct 22, 2024 1.030 1.075 1.030 1.060 34,685 +0.03(+2.91%)
Oct 21, 2024 1.030 1.081 1.030 1.030 21,057 -0.02(-1.90%)
Oct 18, 2024 1.030 1.110 1.030 1.050 14,520 -0.02(-1.87%)
Oct 17, 2024 1.080 1.120 1.050 1.070 21,341 -0.05(-4.46%)
Oct 16, 2024 1.060 1.136 1.030 1.120 37,303 +0.06(+5.66%)
Oct 15, 2024 1.060 1.080 1.040 1.060 16,057 -0.03(-2.75%)
Oct 14, 2024 1.100 1.110 1.060 1.090 22,725 +0.02(+1.87%)
Oct 11, 2024 1.080 1.117 1.050 1.070 9,922 -0.01(-0.93%)
Oct 10, 2024 1.040 1.084 1.040 1.080 6,697 +0.01(+0.93%)
Oct 09, 2024 1.040 1.110 1.040 1.070 19,058 -0.01(-0.93%)
Oct 08, 2024 1.100 1.130 1.075 1.080 6,509 -0.02(-1.82%)
Oct 07, 2024 1.100 1.140 1.090 1.100 12,622 +0.01(+0.92%)
Oct 04, 2024 1.100 1.129 1.090 1.090 6,206 +0.00(+0.00%)
Oct 03, 2024 1.090 1.120 1.090 1.090 1,974 -0.04(-3.54%)
Oct 02, 2024 1.130 1.160 1.100 1.130 4,043 +0.04(+3.67%)
Oct 01, 2024 1.210 1.210 1.080 1.090 74,412 -0.10(-8.40%)
Sep 30, 2024 1.190 1.190 1.170 1.190 5,420 -0.02(-1.65%)
Sep 27, 2024 1.210 1.230 1.180 1.210 12,392 +0.01(+0.83%)
Sep 26, 2024 1.190 1.200 1.170 1.200 7,435 +0.01(+0.84%)
Sep 25, 2024 1.180 1.220 1.130 1.190 20,457 +0.03(+2.59%)
Sep 24, 2024 1.220 1.220 1.160 1.160 13,432 +0.03(+2.65%)
Sep 23, 2024 1.180 1.180 1.110 1.130 39,344 -0.05(-4.24%)
Sep 20, 2024 1.200 1.200 1.140 1.180 51,293 -0.02(-1.67%)
Sep 19, 2024 1.210 1.250 1.200 1.200 44,567 +0.00(+0.00%)
Sep 18, 2024 1.200 1.250 1.200 1.200 35,752 +0.00(+0.00%)
Sep 17, 2024 1.250 1.250 1.200 1.200 25,085 -0.05(-3.92%)
Sep 16, 2024 1.220 1.250 1.200 1.249 83,356 +0.05(+4.07%)
Sep 13, 2024 1.170 1.250 1.160 1.200 243,771 +0.09(+8.11%)
Sep 12, 2024 1.060 1.160 1.020 1.110 66,679 +0.06(+5.71%)
Sep 11, 2024 0.8930 1.130 0.8930 1.050 119,472 -0.04(-3.67%)
Sep 10, 2024 1.060 1.200 1.060 1.090 41,332 -0.07(-6.03%)
Sep 09, 2024 1.130 1.180 1.047 1.160 22,699 -0.02(-1.69%)
Sep 06, 2024 1.140 1.190 1.100 1.180 12,414 +0.04(+3.51%)
Sep 05, 2024 1.150 1.180 1.100 1.140 10,682 -0.01(-0.87%)
Sep 04, 2024 1.050 1.190 1.049 1.150 34,161 +0.03(+2.68%)
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.