ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.310 +1.150 (+718.75%)
Streaming Delayed Price Updated: 11:33 AM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.1413 0.1700 0.1412 0.1570 22,030,568 +0.02(+12.14%)
Dec 23, 2025 0.1619 0.1700 0.1400 0.1400 2,101,232 -0.05(-28.21%)
Dec 22, 2025 0.2000 0.2054 0.1930 0.1950 837,471 -0.00(-2.06%)
Dec 19, 2025 0.2120 0.2255 0.1903 0.1991 866,357 -0.01(-4.78%)
Dec 18, 2025 0.2300 0.2316 0.2020 0.2091 915,525 -0.02(-8.85%)
Dec 17, 2025 0.2400 0.2550 0.2161 0.2294 1,738,459 -0.06(-19.79%)
Dec 16, 2025 0.2384 0.3478 0.2250 0.2860 5,014,235 +0.05(+19.07%)
Dec 15, 2025 0.2740 0.2804 0.2304 0.2402 1,104,229 -0.05(-17.17%)
Dec 12, 2025 0.3298 0.3580 0.2802 0.2900 4,207,290 -0.00(-1.02%)
Dec 11, 2025 0.2883 0.3500 0.2730 0.2930 1,077,330 -0.00(-0.78%)
Dec 10, 2025 0.3918 0.4099 0.2939 0.2953 1,862,084 -0.08(-20.40%)
Dec 09, 2025 0.3710 0.3964 0.3600 0.3710 638,307 +0.01(+1.59%)
Dec 08, 2025 0.4180 0.4180 0.3600 0.3652 771,753 -0.04(-10.27%)
Dec 05, 2025 0.3927 0.4246 0.3900 0.4070 650,256 +0.02(+5.44%)
Dec 04, 2025 0.4200 0.4612 0.3800 0.3860 1,533,818 -0.01(-3.50%)
Dec 03, 2025 0.3999 0.4266 0.3800 0.4000 511,126 -0.02(-4.28%)
Dec 02, 2025 0.3800 0.4179 0.3300 0.4179 509,731 +0.03(+8.26%)
Dec 01, 2025 0.3930 0.3930 0.3701 0.3860 755,155 -0.00(-0.13%)
Nov 28, 2025 0.4477 0.4590 0.3680 0.3865 3,602,184 -0.15(-27.84%)
Nov 26, 2025 0.5600 0.5800 0.5310 0.5356 14,904,250 -0.02(-3.67%)
Nov 25, 2025 0.5970 0.6076 0.5550 0.5560 288,151 -0.03(-4.63%)
Nov 24, 2025 0.5400 0.6540 0.5356 0.5830 511,562 +0.04(+6.97%)
Nov 21, 2025 0.5800 0.5859 0.5300 0.5450 207,501 -0.05(-7.86%)
Nov 20, 2025 0.6200 0.6450 0.5865 0.5915 107,035 -0.02(-2.51%)
Nov 19, 2025 0.6490 0.6600 0.5802 0.6067 152,795 -0.06(-9.11%)
Nov 18, 2025 0.6887 0.6959 0.6316 0.6675 193,412 -0.04(-5.99%)
Nov 17, 2025 0.6800 0.7220 0.6100 0.7100 250,422 +0.03(+4.03%)
Nov 14, 2025 0.6301 0.7200 0.6300 0.6825 248,060 -0.05(-6.88%)
Nov 13, 2025 0.7500 0.7700 0.6138 0.7329 1,004,858 -0.18(-19.87%)
Nov 12, 2025 1.130 1.200 0.8920 0.9146 2,471,199 -0.29(-23.78%)
Nov 11, 2025 1.080 1.300 1.060 1.200 9,864,353 +0.10(+9.09%)
Nov 10, 2025 1.450 1.450 1.090 1.100 185,169 -0.23(-17.29%)
Nov 07, 2025 1.570 1.595 1.300 1.330 91,586 -0.26(-16.35%)
Nov 06, 2025 1.460 1.720 1.460 1.590 84,380 +0.14(+9.66%)
Nov 05, 2025 1.490 1.510 1.400 1.450 58,308 -0.04(-2.68%)
Nov 04, 2025 2.010 2.010 1.430 1.490 241,766 -0.54(-26.60%)
Nov 03, 2025 2.070 2.180 2.020 2.030 28,325 -0.03(-1.46%)
Oct 31, 2025 2.100 2.128 2.059 2.060 21,605 -0.08(-3.74%)
Oct 30, 2025 2.240 2.240 2.100 2.140 79,490 -0.11(-4.89%)
Oct 29, 2025 2.470 2.610 2.145 2.250 199,496 -0.22(-8.91%)
Oct 28, 2025 2.610 2.659 2.460 2.470 32,563 -0.19(-7.14%)
Oct 27, 2025 2.580 2.728 2.580 2.660 26,785 +0.08(+3.10%)
Oct 24, 2025 2.520 2.681 2.520 2.580 35,224 +0.10(+4.03%)
Oct 23, 2025 2.390 2.480 2.390 2.480 12,152 +0.11(+4.64%)
Oct 22, 2025 2.470 2.600 2.330 2.370 53,425 -0.10(-4.05%)
Oct 21, 2025 2.590 2.590 2.410 2.470 27,656 -0.12(-4.63%)
Oct 20, 2025 2.460 2.670 2.450 2.590 49,813 +0.12(+4.86%)
Oct 17, 2025 2.500 2.620 2.260 2.470 123,934 -0.15(-5.73%)
Oct 16, 2025 2.770 2.770 2.500 2.620 121,478 -0.25(-8.71%)
Oct 15, 2025 2.940 3.030 2.860 2.870 141,891 -0.19(-6.21%)
Oct 14, 2025 2.860 3.110 2.860 3.060 652,072 +0.20(+6.99%)
Oct 13, 2025 2.800 3.145 2.800 2.860 129,600 +0.14(+5.15%)
Oct 10, 2025 3.650 3.680 2.600 2.720 322,279 -0.84(-23.60%)
Oct 09, 2025 3.700 3.727 3.540 3.560 239,938 -0.22(-5.82%)
Oct 08, 2025 3.700 5.000 3.600 3.780 3,270,633 +0.15(+4.13%)
Oct 07, 2025 3.800 3.841 3.590 3.630 231,296 -0.07(-1.89%)
Oct 06, 2025 3.780 3.825 3.550 3.700 126,002 -0.07(-1.86%)
Oct 03, 2025 3.770 4.090 3.690 3.770 60,429 +0.00(+0.00%)
Oct 02, 2025 3.670 3.862 3.670 3.770 28,073 +0.07(+1.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.