Electrocore Inc (NQ: ECOR )

6.964 +0.214 (+3.17%)
Streaming Delayed Price Updated: 12:03 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 6.960 7.020 6.750 6.750 5,182 -0.18(-2.60%)
Feb 29, 2024 7.100 7.150 6.920 6.930 5,000 +0.01(+0.17%)
Feb 28, 2024 6.700 7.138 6.700 6.918 12,868 +0.22(+3.25%)
Feb 27, 2024 6.710 6.938 6.700 6.700 7,867 -0.02(-0.30%)
Feb 26, 2024 6.850 7.049 6.720 6.720 10,016 -0.16(-2.32%)
Feb 23, 2024 6.920 7.000 6.850 6.880 7,646 -0.05(-0.72%)
Feb 22, 2024 6.930 7.000 6.930 6.930 5,455 -0.10(-1.42%)
Feb 21, 2024 7.000 7.145 6.990 7.030 13,510 +0.00(+0.00%)
Feb 20, 2024 7.040 7.160 6.870 7.030 5,279 +0.12(+1.74%)
Feb 16, 2024 7.160 7.450 6.910 6.910 10,632 -0.36(-4.95%)
Feb 15, 2024 7.230 7.270 7.084 7.270 10,771 +0.07(+0.97%)
Feb 14, 2024 7.100 7.275 6.950 7.200 4,582 +0.07(+0.98%)
Feb 13, 2024 7.000 7.190 6.850 7.130 9,743 -0.02(-0.28%)
Feb 12, 2024 7.240 7.400 7.130 7.150 5,887 -0.20(-2.72%)
Feb 09, 2024 7.110 7.350 7.110 7.350 4,089 +0.21(+2.94%)
Feb 08, 2024 7.010 7.360 7.010 7.140 8,952 -0.10(-1.38%)
Feb 07, 2024 7.200 7.340 7.135 7.240 10,036 -0.01(-0.21%)
Feb 06, 2024 7.125 7.368 7.125 7.255 5,346 +0.05(+0.76%)
Feb 05, 2024 7.290 7.350 7.010 7.200 21,451 -0.20(-2.70%)
Feb 02, 2024 7.510 7.620 7.250 7.400 10,887 -0.10(-1.33%)
Feb 01, 2024 7.440 7.582 7.440 7.500 3,286 -0.07(-0.92%)
Jan 31, 2024 7.660 7.730 7.390 7.570 12,901 -0.05(-0.66%)
Jan 30, 2024 7.630 8.080 7.500 7.620 21,755 +0.10(+1.33%)
Jan 29, 2024 7.590 7.590 7.301 7.520 9,127 +0.08(+1.08%)
Jan 26, 2024 7.650 7.650 7.270 7.440 13,337 -0.11(-1.46%)
Jan 25, 2024 7.530 7.900 7.530 7.550 13,714 +0.11(+1.48%)
Jan 24, 2024 7.650 7.715 7.390 7.440 13,803 +0.06(+0.81%)
Jan 23, 2024 7.460 7.816 7.248 7.380 21,066 +0.15(+2.07%)
Jan 22, 2024 6.970 7.900 6.830 7.230 77,031 +0.60(+9.05%)
Jan 19, 2024 6.530 6.887 6.520 6.630 9,475 +0.04(+0.61%)
Jan 18, 2024 6.910 7.190 6.590 6.590 35,373 -0.05(-0.75%)
Jan 17, 2024 6.650 6.980 6.565 6.640 27,595 +0.16(+2.47%)
Jan 16, 2024 6.250 6.950 6.250 6.480 58,816 +0.31(+5.02%)
Jan 12, 2024 6.130 6.230 6.100 6.170 10,797 +0.08(+1.31%)
Jan 11, 2024 6.110 6.230 6.000 6.090 52,281 -0.02(-0.33%)
Jan 10, 2024 6.150 6.230 5.890 6.110 11,903 +0.12(+2.01%)
Jan 09, 2024 5.900 6.120 5.820 5.990 12,815 +0.16(+2.74%)
Jan 08, 2024 5.940 6.230 5.830 5.830 18,970 -0.13(-2.13%)
Jan 05, 2024 5.920 6.324 5.920 5.957 5,621 -0.23(-3.77%)
Jan 04, 2024 6.200 6.280 5.994 6.190 6,823 +0.02(+0.32%)
Jan 03, 2024 6.000 6.340 5.855 6.170 15,367 +0.20(+3.35%)
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.