Business Insurance

Login  |  Register Subscribe



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

1.120 -0.030 (-2.61%)
Streaming Delayed Price Updated: 12:51 PM EDT, Sep 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 04, 2024 1.050 1.190 1.049 1.150 34,161 +0.03(+2.68%)
Sep 03, 2024 1.190 1.190 1.090 1.120 17,601 -0.10(-8.20%)
Aug 30, 2024 1.150 1.230 1.150 1.220 6,312 +0.07(+6.09%)
Aug 29, 2024 1.180 1.210 1.150 1.150 45,356 -0.01(-0.86%)
Aug 28, 2024 1.150 1.210 1.150 1.160 34,190 -0.04(-3.33%)
Aug 27, 2024 1.110 1.230 1.100 1.200 60,118 +0.02(+1.69%)
Aug 26, 2024 1.170 1.250 1.160 1.180 91,383 -0.04(-3.28%)
Aug 23, 2024 1.260 1.265 1.150 1.220 61,017 -0.08(-6.15%)
Aug 22, 2024 1.200 1.320 1.150 1.300 127,288 +0.10(+8.33%)
Aug 21, 2024 1.170 1.210 1.130 1.200 83,772 -0.07(-5.51%)
Aug 20, 2024 1.210 1.300 1.030 1.270 616,213 +0.17(+15.50%)
Aug 19, 2024 1.000 1.150 0.9901 1.100 1,293,005 +0.04(+3.74%)
Aug 16, 2024 1.050 1.150 0.9900 1.060 59,164 +0.06(+6.00%)
Aug 15, 2024 1.090 1.090 0.9600 1.000 27,096 -0.03(-2.91%)
Aug 14, 2024 0.9900 1.030 0.8977 1.030 18,539 +0.05(+5.10%)
Aug 13, 2024 0.9064 1.000 0.9064 0.9800 2,981 +0.10(+11.36%)
Aug 12, 2024 0.8442 0.9623 0.8442 0.8800 73,724 -0.02(-2.21%)
Aug 09, 2024 0.9200 0.9700 0.8711 0.8999 11,808 -0.00(-0.30%)
Aug 08, 2024 0.8900 0.9400 0.7500 0.9026 71,416 +0.14(+18.94%)
Aug 07, 2024 1.100 1.100 0.7589 0.7589 98,123 -0.16(-17.36%)
Aug 06, 2024 0.8900 1.070 0.8900 0.9183 46,545 +0.04(+4.23%)
Aug 05, 2024 0.9000 1.010 0.8800 0.8810 138,816 -0.14(-13.63%)
Aug 02, 2024 1.110 1.117 0.9500 1.020 128,270 -0.10(-8.93%)
Aug 01, 2024 1.160 1.170 1.105 1.120 17,362 -0.05(-4.27%)
Jul 31, 2024 1.200 1.200 1.160 1.170 10,797 -0.04(-3.31%)
Jul 30, 2024 1.240 1.250 1.150 1.210 25,449 +0.02(+1.68%)
Jul 29, 2024 1.220 1.231 1.190 1.190 14,928 -0.04(-3.25%)
Jul 26, 2024 1.220 1.259 1.210 1.230 12,134 -0.02(-1.60%)
Jul 25, 2024 1.310 1.310 1.210 1.250 27,780 +0.01(+0.81%)
Jul 24, 2024 1.340 1.340 1.200 1.240 36,312 -0.04(-3.50%)
Jul 23, 2024 1.230 1.310 1.200 1.285 19,856 +0.00(+0.39%)
Jul 22, 2024 1.250 1.330 1.233 1.280 30,126 +0.03(+2.40%)
Jul 19, 2024 1.280 1.300 1.220 1.250 65,952 +0.04(+3.31%)
Jul 18, 2024 1.300 1.300 1.200 1.210 19,893 -0.08(-6.20%)
Jul 17, 2024 1.260 1.330 1.260 1.290 74,916 +0.03(+2.38%)
Jul 16, 2024 1.290 1.320 1.250 1.260 199,219 -0.05(-3.82%)
Jul 15, 2024 1.170 1.350 1.140 1.310 431,906 +0.16(+13.91%)
Jul 12, 2024 1.120 1.180 1.120 1.150 24,803 +0.00(+0.00%)
Jul 11, 2024 1.150 1.170 1.120 1.150 41,313 +0.05(+4.55%)
Jul 10, 2024 1.200 1.210 1.100 1.100 157,947 -0.08(-6.78%)
Jul 09, 2024 1.210 1.220 1.150 1.180 93,439 -0.01(-0.84%)
Jul 08, 2024 1.250 1.260 1.150 1.190 118,654 -0.03(-2.46%)
Jul 05, 2024 1.170 1.250 1.130 1.220 228,568 +0.07(+6.09%)
Jul 03, 2024 1.090 1.150 1.060 1.150 125,404 +0.05(+4.55%)
Jul 02, 2024 1.100 1.120 1.000 1.100 319,944 +0.00(+0.00%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance