Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ECARX Holdings Inc. - Class A Ordinary shares (NQ: ECX )

1.150 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Oct 31, 2023 4.010 4.040 3.600 3.950 678,038 -0.04(-1.00%)
Oct 30, 2023 4.000 4.250 3.890 3.990 511,996 -0.01(-0.25%)
Oct 27, 2023 4.000 4.497 3.950 4.000 494,367 -0.02(-0.50%)
Oct 26, 2023 4.010 4.090 3.890 4.020 519,598 +0.12(+3.08%)
Oct 25, 2023 4.040 4.070 3.720 3.900 474,644 -0.14(-3.47%)
Oct 24, 2023 4.040 4.130 3.880 4.040 443,565 +0.04(+1.00%)
Oct 23, 2023 3.610 4.020 3.510 4.000 586,169 +0.36(+9.89%)
Oct 20, 2023 3.740 3.880 3.450 3.640 610,302 -0.13(-3.45%)
Oct 19, 2023 3.920 3.960 3.620 3.770 586,555 -0.15(-3.95%)
Oct 18, 2023 3.990 3.990 3.630 3.925 568,112 -0.12(-2.85%)
Oct 17, 2023 3.790 4.100 3.540 4.040 549,999 +0.23(+6.04%)
Oct 16, 2023 3.840 3.960 3.541 3.810 653,502 -0.02(-0.52%)
Oct 13, 2023 3.900 3.980 3.520 3.830 644,883 -0.14(-3.53%)
Oct 12, 2023 3.810 4.250 3.700 3.970 572,902 +0.13(+3.39%)
Oct 11, 2023 4.010 4.010 3.695 3.840 439,958 -0.10(-2.54%)
Oct 10, 2023 3.610 3.990 3.550 3.940 624,459 +0.29(+7.95%)
Oct 09, 2023 3.250 3.760 3.230 3.650 707,142 +0.41(+12.65%)
Oct 06, 2023 3.230 3.421 3.150 3.240 699,818 -0.06(-1.82%)
Oct 05, 2023 3.590 3.665 3.259 3.300 941,927 -0.44(-11.76%)
Oct 04, 2023 3.600 3.780 3.390 3.740 704,087 +0.11(+3.03%)
Oct 03, 2023 3.450 3.740 3.235 3.630 998,734 +0.20(+5.83%)
Oct 02, 2023 3.130 3.450 3.130 3.430 779,281 +0.33(+10.65%)
Sep 29, 2023 3.340 3.470 3.073 3.100 655,256 -0.22(-6.63%)
Sep 28, 2023 3.380 3.380 3.170 3.320 644,952 -0.05(-1.48%)
Sep 27, 2023 3.250 3.380 3.101 3.370 727,983 +0.13(+4.01%)
Sep 26, 2023 3.410 3.430 3.210 3.240 706,963 -0.17(-4.99%)
Sep 25, 2023 3.360 3.450 3.380 3.410 617,499 +0.01(+0.29%)
Sep 22, 2023 3.500 3.500 3.315 3.400 365,434 -0.10(-2.86%)
Sep 21, 2023 3.330 3.520 3.300 3.500 530,307 +0.09(+2.64%)
Sep 20, 2023 3.430 3.530 3.250 3.410 368,766 -0.09(-2.57%)
Sep 19, 2023 3.390 3.590 3.180 3.500 401,262 +0.09(+2.64%)
Sep 18, 2023 3.490 3.640 3.100 3.410 758,557 -0.08(-2.29%)
Sep 15, 2023 3.480 3.590 3.210 3.490 573,575 -0.01(-0.29%)
Sep 14, 2023 3.670 3.890 3.440 3.500 314,474 -0.18(-4.89%)
Sep 13, 2023 3.060 3.790 3.060 3.680 423,768 +0.63(+20.66%)
Sep 12, 2023 3.290 3.350 3.030 3.050 308,376 -0.25(-7.58%)
Sep 11, 2023 3.680 3.680 3.250 3.300 300,220 -0.38(-10.33%)
Sep 08, 2023 3.930 3.930 3.642 3.680 289,611 -0.24(-6.12%)
Sep 07, 2023 4.000 4.000 3.770 3.920 319,315 -0.12(-2.97%)
Sep 06, 2023 3.850 4.050 3.800 4.040 331,087 -0.04(-0.98%)
Sep 05, 2023 3.970 4.150 3.800 4.080 302,268 +0.06(+1.49%)
Sep 01, 2023 4.320 4.400 3.980 4.020 269,893 -0.28(-6.51%)
Aug 31, 2023 4.310 4.400 4.190 4.300 250,111 -0.01(-0.23%)
Aug 30, 2023 4.740 4.740 4.222 4.310 305,954 -0.43(-9.07%)
Aug 29, 2023 4.570 4.850 4.350 4.740 319,472 +0.11(+2.38%)
Aug 28, 2023 4.160 4.720 4.048 4.630 249,089 +0.52(+12.65%)
Aug 25, 2023 4.140 4.200 3.980 4.110 253,452 +0.00(+0.00%)
Aug 24, 2023 4.000 4.190 3.934 4.110 257,627 +0.11(+2.75%)
Aug 23, 2023 4.400 4.400 3.980 4.000 217,163 -0.38(-8.68%)
Aug 22, 2023 4.280 4.500 4.280 4.380 260,957 +0.10(+2.34%)
Aug 21, 2023 4.090 4.340 3.960 4.280 225,411 +0.23(+5.68%)
Aug 18, 2023 4.010 4.140 3.910 4.050 228,216 +0.02(+0.50%)
Aug 17, 2023 4.380 4.450 4.000 4.030 263,053 -0.39(-8.82%)
Aug 16, 2023 4.330 4.620 4.210 4.420 270,092 +0.00(+0.00%)
Aug 15, 2023 4.020 4.810 3.900 4.420 307,848 +0.39(+9.68%)
Aug 14, 2023 4.000 4.150 3.810 4.030 247,495 +0.03(+0.75%)
Aug 11, 2023 4.070 4.080 3.700 4.000 325,923 -0.13(-3.15%)
Aug 10, 2023 3.930 4.260 3.930 4.130 274,828 +0.22(+5.63%)
Aug 09, 2023 4.240 4.300 3.805 3.910 277,787 -0.41(-9.49%)
Aug 08, 2023 4.260 4.500 3.818 4.320 362,042 +0.06(+1.41%)
Aug 07, 2023 4.930 4.930 4.200 4.260 312,747 -0.61(-12.53%)
Aug 04, 2023 4.550 4.950 4.550 4.870 301,755 +0.32(+7.03%)
Aug 03, 2023 4.830 4.830 4.340 4.550 277,232 -0.33(-6.76%)
Aug 02, 2023 5.160 5.160 4.750 4.880 301,813 -0.36(-6.87%)
Aug 01, 2023 5.420 5.550 5.140 5.240 293,814 -0.22(-4.03%)
Jul 31, 2023 5.080 5.560 5.040 5.460 310,781 +0.26(+5.00%)
Jul 28, 2023 4.890 5.250 4.609 5.200 396,932 +0.38(+7.88%)
Jul 27, 2023 4.990 5.080 4.700 4.820 307,946 -0.17(-3.41%)
Jul 26, 2023 4.950 5.275 4.850 4.990 315,936 +0.04(+0.81%)
Jul 25, 2023 4.920 5.138 4.741 4.950 307,892 +0.01(+0.20%)
Jul 24, 2023 5.220 5.460 4.900 4.940 339,702 -0.25(-4.82%)
Jul 21, 2023 5.130 5.300 4.850 5.190 244,590 +0.01(+0.10%)
Jul 20, 2023 5.400 5.400 5.000 5.185 196,069 -0.31(-5.56%)
Jul 19, 2023 5.950 5.950 5.200 5.490 232,112 -0.39(-6.63%)
Jul 18, 2023 6.020 6.250 5.780 5.880 192,575 -0.18(-2.97%)
Jul 17, 2023 5.990 6.240 5.990 6.060 180,259 +0.04(+0.66%)
Jul 14, 2023 5.780 6.380 5.560 6.020 191,380 +0.21(+3.61%)
Jul 13, 2023 5.480 6.097 5.390 5.810 200,681 +0.32(+5.83%)
Jul 12, 2023 5.510 5.650 5.440 5.490 102,965 +0.01(+0.18%)
Jul 11, 2023 5.680 5.680 5.440 5.480 106,064 -0.16(-2.84%)
Jul 10, 2023 5.220 5.640 5.100 5.640 121,188 +0.47(+9.09%)
Jul 07, 2023 5.220 5.430 5.020 5.170 108,909 +0.01(+0.19%)
Jul 06, 2023 5.290 5.290 4.890 5.160 100,151 -0.17(-3.19%)
Jul 05, 2023 5.850 5.900 5.290 5.330 318,675 -0.34(-6.00%)
Jul 03, 2023 6.660 6.720 5.280 5.670 236,254 -1.29(-18.53%)
Jun 30, 2023 7.030 7.040 6.350 6.960 625,230 +0.05(+0.72%)
Jun 29, 2023 6.600 7.040 6.050 6.910 249,475 +0.23(+3.44%)
Jun 28, 2023 6.900 6.940 6.540 6.680 155,890 -0.16(-2.34%)
Jun 27, 2023 7.740 7.790 6.700 6.840 177,442 -0.90(-11.63%)
Jun 26, 2023 8.750 8.990 7.540 7.740 179,805 -1.01(-11.54%)
Jun 23, 2023 7.560 8.880 7.495 8.750 191,251 +1.06(+13.78%)
Jun 22, 2023 7.180 7.916 7.000 7.690 161,159 +0.52(+7.25%)
Jun 21, 2023 8.240 8.240 6.930 7.170 176,986 -1.07(-12.99%)
Jun 20, 2023 8.070 8.750 8.050 8.240 280,799 -0.06(-0.72%)
Jun 16, 2023 7.580 9.340 7.440 8.300 499,944 +0.87(+11.71%)
Jun 15, 2023 7.320 8.030 7.300 7.430 157,766 +0.13(+1.78%)
Jun 14, 2023 7.830 8.650 7.250 7.300 192,633 -0.56(-7.12%)
Jun 13, 2023 7.790 8.030 7.650 7.860 156,676 -0.03(-0.38%)
Jun 12, 2023 8.090 8.300 7.550 7.890 157,597 -0.07(-0.88%)
Jun 09, 2023 7.960 8.180 7.600 7.960 163,191 +0.01(+0.13%)
Jun 08, 2023 7.910 8.120 7.500 7.950 210,102 +0.04(+0.51%)
Jun 07, 2023 8.660 8.800 7.680 7.910 172,031 -0.82(-9.39%)
Jun 06, 2023 7.680 8.740 7.680 8.730 256,058 +0.88(+11.21%)
Jun 05, 2023 7.760 7.950 7.641 7.850 155,195 +0.00(+0.00%)
Jun 02, 2023 7.600 8.230 7.300 7.850 154,306 +0.08(+1.03%)
Jun 01, 2023 7.400 7.880 6.870 7.770 229,055 +0.43(+5.86%)
May 31, 2023 7.360 7.449 7.000 7.340 155,897 +0.25(+3.53%)
May 30, 2023 6.600 7.275 6.001 7.090 160,403 +0.62(+9.58%)
May 26, 2023 6.640 6.780 6.300 6.470 210,743 +0.09(+1.41%)
May 25, 2023 6.720 6.980 6.280 6.380 223,346 -0.53(-7.67%)
May 24, 2023 7.300 7.412 6.730 6.910 253,453 -0.38(-5.21%)
May 23, 2023 7.200 7.551 6.770 7.290 255,053 +0.17(+2.39%)
May 22, 2023 6.500 7.450 6.370 7.120 258,839 +0.65(+10.05%)
May 19, 2023 6.000 6.470 5.690 6.470 155,432 +0.41(+6.77%)
May 18, 2023 5.200 6.150 4.860 6.060 157,724 +0.72(+13.48%)
May 17, 2023 5.370 5.479 5.200 5.340 89,020 +0.18(+3.49%)
May 16, 2023 5.200 5.440 5.050 5.160 86,296 +0.00(+0.00%)
May 15, 2023 4.920 5.280 4.890 5.160 93,640 +0.18(+3.61%)
May 12, 2023 4.920 5.090 4.790 4.980 63,301 +0.01(+0.22%)
May 11, 2023 4.650 5.050 4.420 4.969 122,914 +0.27(+5.72%)
May 10, 2023 5.120 5.350 4.580 4.700 329,531 -0.40(-7.84%)
May 09, 2023 6.200 6.576 5.030 5.100 304,618 -1.10(-17.74%)
May 08, 2023 5.170 6.350 4.930 6.200 156,724 +0.98(+18.77%)
May 05, 2023 5.100 5.480 5.040 5.220 121,532 +0.14(+2.76%)
May 04, 2023 5.000 5.190 4.810 5.080 66,064 +0.07(+1.40%)
May 03, 2023 5.100 5.330 4.880 5.010 76,441 -0.08(-1.57%)
May 02, 2023 5.220 5.360 4.990 5.090 106,770 +0.04(+0.79%)
May 01, 2023 4.950 5.210 4.810 5.050 103,250 +0.15(+3.06%)
Apr 28, 2023 4.850 5.130 4.760 4.900 83,787 +0.03(+0.62%)
Apr 27, 2023 5.100 5.300 4.740 4.870 129,326 -0.25(-4.88%)
Apr 26, 2023 5.330 5.330 5.040 5.120 66,888 +0.02(+0.39%)
Apr 25, 2023 5.260 5.480 5.080 5.100 64,423 -0.05(-0.97%)
Apr 24, 2023 5.250 5.350 4.630 5.150 31,008 +0.15(+3.00%)
Apr 21, 2023 5.040 5.250 4.950 5.000 170,671 +0.00(+0.00%)
Apr 20, 2023 5.150 5.500 4.940 5.000 126,269 -0.21(-4.03%)
Apr 19, 2023 5.250 5.550 4.820 5.210 187,109 -0.09(-1.70%)
Apr 18, 2023 5.420 5.460 5.210 5.300 18,151 +0.08(+1.53%)
Apr 17, 2023 5.310 5.600 5.140 5.220 38,564 -0.13(-2.43%)
Apr 14, 2023 5.100 5.480 5.038 5.350 72,207 +0.22(+4.29%)
Apr 13, 2023 5.820 5.820 5.050 5.130 94,276 -0.47(-8.39%)
Apr 12, 2023 5.750 5.810 5.470 5.600 104,203 -0.14(-2.42%)
Apr 11, 2023 5.730 5.985 5.500 5.739 101,363 +0.11(+1.94%)
Apr 10, 2023 5.420 5.910 5.420 5.630 114,096 +0.19(+3.49%)
Apr 06, 2023 5.750 6.180 5.440 5.440 112,143 -0.37(-6.37%)
Apr 05, 2023 5.960 5.980 5.710 5.810 113,147 -0.13(-2.19%)
Apr 04, 2023 5.830 6.190 5.610 5.940 131,317 +0.03(+0.51%)
Apr 03, 2023 5.840 6.270 5.710 5.910 113,094 +0.07(+1.20%)
Mar 31, 2023 5.400 5.990 5.270 5.840 124,041 +0.56(+10.61%)
Mar 30, 2023 5.160 5.390 5.030 5.280 80,881 +0.11(+2.13%)
Mar 29, 2023 5.320 5.390 4.880 5.170 112,916 -0.07(-1.34%)
Mar 28, 2023 5.410 5.410 4.950 5.240 143,209 -0.20(-3.68%)
Mar 27, 2023 5.590 5.590 5.280 5.440 148,490 -0.17(-3.03%)
Mar 24, 2023 5.530 5.700 5.340 5.610 141,186 +0.20(+3.70%)
Mar 23, 2023 5.010 5.530 4.968 5.410 107,730 +0.39(+7.77%)
Mar 22, 2023 4.780 5.070 4.650 5.020 63,623 +0.33(+7.04%)
Mar 21, 2023 4.950 5.080 4.600 4.690 211,167 -0.31(-6.20%)
Mar 20, 2023 5.090 5.180 4.800 5.000 102,511 -0.20(-3.85%)
Mar 17, 2023 5.440 5.440 4.885 5.200 223,845 -0.11(-2.07%)
Mar 16, 2023 5.150 5.440 4.950 5.310 79,719 +0.19(+3.71%)
Mar 15, 2023 5.050 5.325 4.720 5.120 98,386 -0.11(-2.10%)
Mar 14, 2023 4.840 5.500 4.730 5.230 97,847 +0.40(+8.28%)
Mar 13, 2023 4.810 4.970 4.503 4.830 133,232 -0.10(-2.03%)
Mar 10, 2023 4.760 5.250 4.510 4.930 108,756 +0.09(+1.86%)
Mar 09, 2023 4.750 5.060 4.500 4.840 135,553 -0.04(-0.82%)
Mar 08, 2023 4.940 5.300 4.600 4.880 124,223 -0.10(-2.01%)
Mar 07, 2023 4.960 5.000 4.510 4.980 141,082 -0.09(-1.78%)
Mar 06, 2023 5.390 5.390 4.520 5.070 119,376 -0.11(-2.12%)
Mar 03, 2023 4.350 5.230 4.350 5.180 162,251 +0.69(+15.37%)
Mar 02, 2023 4.340 4.780 3.990 4.490 147,942 +0.19(+4.42%)
Mar 01, 2023 4.110 4.530 3.900 4.300 58,714 +0.24(+5.91%)
Feb 28, 2023 4.600 4.830 4.060 4.060 24,638 -0.46(-10.18%)
Feb 27, 2023 4.810 4.970 4.510 4.520 37,186 -0.49(-9.78%)
Feb 24, 2023 5.300 5.410 4.950 5.010 56,251 -0.19(-3.65%)
Feb 23, 2023 6.180 6.180 4.550 5.200 264,844 -1.46(-21.92%)
Feb 22, 2023 3.670 9.120 3.670 6.660 3,627,490 +3.26(+95.88%)
Feb 21, 2023 4.500 5.070 3.020 3.400 53,749 -1.10(-24.44%)
Feb 17, 2023 4.630 4.630 4.440 4.500 1,651 -0.01(-0.22%)
Feb 16, 2023 5.130 5.430 4.500 4.510 24,687 -0.62(-12.00%)
Feb 15, 2023 4.940 5.600 4.860 5.125 10,863 +0.50(+10.93%)
Feb 14, 2023 5.370 5.761 4.510 4.620 29,341 -0.74(-13.81%)
Feb 13, 2023 5.920 6.000 5.260 5.360 17,489 -0.34(-5.96%)
Feb 10, 2023 6.200 6.275 5.700 5.700 16,008 -0.84(-12.84%)
Feb 09, 2023 6.200 6.810 6.200 6.540 5,539 +0.24(+3.81%)
Feb 08, 2023 6.560 6.560 6.300 6.300 4,137 -0.30(-4.55%)
Feb 07, 2023 6.890 6.890 6.600 6.600 755 -0.10(-1.49%)
Feb 06, 2023 7.000 7.000 6.700 6.700 4,318 -0.25(-3.60%)
Feb 03, 2023 7.040 7.200 6.950 6.950 2,705 +0.05(+0.72%)
Feb 02, 2023 6.870 7.210 6.850 6.900 5,147 -0.10(-1.43%)
Feb 01, 2023 7.215 7.240 6.905 7.000 4,455 -0.19(-2.64%)
Jan 31, 2023 6.800 7.200 6.710 7.190 13,488 +0.39(+5.74%)
Jan 30, 2023 7.000 7.000 6.800 6.800 4,334 -0.13(-1.88%)
Jan 27, 2023 7.030 7.030 6.930 6.930 3,288 -0.11(-1.56%)
Jan 26, 2023 7.040 7.040 7.040 7.040 233 +0.10(+1.44%)
Jan 25, 2023 7.490 7.490 6.940 6.940 1,339 -0.10(-1.42%)
Jan 24, 2023 7.570 7.880 7.000 7.040 11,906 -0.07(-0.98%)
Jan 23, 2023 7.680 7.680 7.050 7.110 6,603 -0.58(-7.54%)
Jan 20, 2023 7.010 7.690 6.910 7.690 12,306 +0.87(+12.76%)
Jan 19, 2023 6.820 8.000 6.820 6.820 38,238 +0.32(+4.92%)
Jan 18, 2023 7.000 7.100 6.400 6.500 10,751 -0.43(-6.20%)
Jan 17, 2023 6.790 6.930 6.790 6.930 3,154 +0.23(+3.43%)
Jan 13, 2023 6.850 7.025 6.690 6.700 2,991 -0.26(-3.74%)
Jan 12, 2023 7.550 7.550 6.850 6.960 47,179 -0.19(-2.66%)
Jan 11, 2023 6.820 7.500 6.820 7.150 12,985 +0.35(+5.07%)
Jan 10, 2023 6.800 7.500 6.800 6.805 58,237 +0.09(+1.34%)
Jan 09, 2023 6.710 6.960 6.710 6.715 7,218 +0.08(+1.28%)
Jan 06, 2023 6.600 7.490 6.170 6.630 52,394 -0.30(-4.33%)
Jan 05, 2023 6.970 7.150 6.600 6.930 12,490 +0.30(+4.52%)
Jan 04, 2023 7.610 7.800 6.610 6.630 38,635 -1.39(-17.33%)
Jan 03, 2023 8.080 8.500 7.410 8.020 15,393 +0.03(+0.38%)
Dec 30, 2022 7.470 8.150 7.187 7.990 103,383 +1.32(+19.79%)
Dec 29, 2022 8.301 8.665 6.480 6.670 14,176 -1.33(-16.62%)
Dec 28, 2022 7.280 8.499 7.100 8.000 38,211 -0.02(-0.25%)
Dec 27, 2022 7.510 8.520 7.338 8.020 11,400 -0.21(-2.55%)
Dec 23, 2022 8.640 8.708 7.700 8.230 7,155 -0.77(-8.56%)
Dec 22, 2022 9.150 10.39 7.560 9.000 99,320 -1.75(-16.28%)
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.