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 )

1.230 UNCHANGED
Streaming Delayed Price Updated: 12:02 PM EDT, May 24, 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%)
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.