ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

electroCore, Inc. - Common Stock (NQ:ECOR)

6.600 +0.570 (+9.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 01, 2026 6.050 6.800 6.050 6.600 216,916 +0.57(+9.45%)
Mar 31, 2026 5.853 6.120 5.690 6.030 22,023 +0.39(+6.91%)
Mar 30, 2026 5.860 5.875 5.620 5.640 18,337 -0.22(-3.75%)
Mar 27, 2026 6.030 6.320 5.770 5.860 58,693 -0.16(-2.66%)
Mar 26, 2026 6.520 6.930 5.830 6.020 49,945 -0.67(-10.01%)
Mar 25, 2026 6.250 6.980 6.010 6.690 45,048 +0.52(+8.43%)
Mar 24, 2026 6.030 6.415 5.870 6.170 54,445 +0.04(+0.65%)
Mar 23, 2026 6.260 6.560 5.564 6.130 85,224 -0.12(-1.92%)
Mar 20, 2026 6.410 6.440 5.970 6.250 186,990 -0.30(-4.65%)
Mar 19, 2026 6.660 6.950 6.260 6.555 166,413 -0.35(-5.00%)
Mar 18, 2026 6.950 7.000 6.600 6.900 48,995 +0.09(+1.32%)
Mar 17, 2026 6.610 7.270 6.324 6.810 75,936 +0.52(+8.27%)
Mar 16, 2026 6.260 6.660 6.260 6.290 38,330 +0.15(+2.44%)
Mar 13, 2026 6.460 6.505 6.000 6.140 24,471 -0.19(-3.00%)
Mar 12, 2026 6.300 6.395 6.035 6.330 29,753 -0.07(-1.09%)
Mar 11, 2026 6.410 6.850 6.340 6.400 52,678 -0.10(-1.54%)
Mar 10, 2026 6.560 6.738 6.340 6.500 29,654 -0.14(-2.11%)
Mar 09, 2026 6.710 6.890 5.750 6.640 55,611 -0.21(-3.07%)
Mar 06, 2026 7.310 7.405 6.800 6.850 47,172 -0.67(-8.91%)
Mar 05, 2026 7.810 8.210 7.130 7.520 45,695 -0.46(-5.71%)
Mar 04, 2026 7.630 8.165 7.543 7.975 77,617 +0.36(+4.80%)
Mar 03, 2026 7.250 7.750 6.440 7.610 100,211 -0.16(-2.06%)
Mar 02, 2026 7.280 7.780 6.550 7.770 50,174 +0.19(+2.51%)
Feb 27, 2026 7.500 7.580 6.910 7.580 55,013 -0.16(-2.07%)
Feb 26, 2026 7.280 7.740 7.050 7.740 49,318 +0.46(+6.32%)
Feb 25, 2026 7.210 7.320 6.885 7.280 54,276 +0.10(+1.39%)
Feb 24, 2026 6.670 7.190 6.273 7.180 60,537 +0.52(+7.81%)
Feb 23, 2026 6.120 6.740 6.120 6.660 39,168 +0.41(+6.56%)
Feb 20, 2026 6.030 6.250 6.000 6.250 42,306 +0.08(+1.30%)
Feb 19, 2026 6.020 6.216 5.861 6.170 45,123 +0.16(+2.66%)
Feb 18, 2026 6.140 6.430 5.850 6.010 21,901 -0.13(-2.12%)
Feb 17, 2026 5.430 6.890 5.430 6.140 136,617 +0.71(+13.08%)
Feb 13, 2026 5.640 5.920 5.410 5.430 41,406 -0.16(-2.86%)
Feb 12, 2026 5.510 5.590 5.300 5.590 21,233 +0.13(+2.38%)
Feb 11, 2026 5.390 5.680 5.150 5.460 46,138 +0.10(+1.87%)
Feb 10, 2026 5.360 5.730 5.270 5.360 43,459 +0.01(+0.19%)
Feb 09, 2026 5.460 5.590 5.180 5.350 36,730 -0.10(-1.83%)
Feb 06, 2026 5.100 5.570 5.100 5.450 25,990 +0.38(+7.50%)
Feb 05, 2026 5.500 5.647 5.070 5.070 50,022 -0.48(-8.65%)
Feb 04, 2026 6.090 6.110 5.510 5.550 32,381 -0.52(-8.57%)
Feb 03, 2026 6.550 6.810 6.020 6.070 31,933 -0.48(-7.33%)
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.