• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    1.170 -0.040 (-3.31%)
    Streaming Delayed Price Updated: 3:25 PM EDT, Jul 31, 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 (%)
    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%)
    Jul 01, 2024 1.200 1.230 1.070 1.100 1,074,796 -0.11(-9.09%)
    Jun 28, 2024 1.220 1.450 1.090 1.210 17,963,456 +0.25(+25.95%)
    Jun 27, 2024 0.9900 0.9900 0.9600 0.9607 11,356 -0.03(-2.72%)
    Jun 26, 2024 0.9871 1.030 0.9500 0.9876 35,959 -0.04(-4.12%)
    Jun 25, 2024 1.099 1.099 0.9822 1.030 20,901 +0.04(+4.04%)
    Jun 24, 2024 0.9800 1.005 0.9800 0.9900 7,565 +0.01(+1.02%)
    Jun 21, 2024 0.9900 1.010 0.9800 0.9800 37,446 -0.07(-6.67%)
    Jun 20, 2024 1.000 1.050 1.000 1.050 5,934 +0.08(+8.24%)
    Jun 18, 2024 1.020 1.030 0.9700 0.9701 8,001 -0.03(-3.47%)
    Jun 17, 2024 0.9706 1.040 0.9702 1.005 27,710 +0.03(+3.60%)
    Jun 14, 2024 0.9700 1.030 0.9700 0.9701 3,847 -0.04(-3.95%)
    Jun 13, 2024 1.030 1.030 0.9738 1.010 25,328 +0.01(+1.00%)
    Jun 12, 2024 0.9699 1.027 0.9663 1.000 17,983 +0.07(+8.11%)
    Jun 11, 2024 0.9700 0.9700 0.9201 0.9250 98,054 -0.04(-4.64%)
    Jun 10, 2024 1.052 1.075 0.9501 0.9700 105,348 -0.10(-9.35%)
    Jun 07, 2024 1.100 1.100 1.050 1.070 31,745 -0.02(-1.83%)
    Jun 06, 2024 1.090 1.120 1.090 1.090 20,903 -0.01(-1.36%)
    Jun 05, 2024 1.100 1.130 1.090 1.105 13,251 -0.03(-3.07%)
    Jun 04, 2024 1.110 1.140 1.100 1.140 33,824 +0.03(+2.70%)
    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.