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 )

1.610 +0.060 (+3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 29, 2023 2.800 3.440 2.800 3.160 724,585 +0.27(+9.34%)
Dec 28, 2023 2.620 2.940 2.600 2.890 199,796 +0.29(+11.15%)
Dec 27, 2023 2.720 2.770 2.570 2.600 175,767 -0.09(-3.35%)
Dec 26, 2023 2.620 2.770 2.620 2.690 61,052 +0.07(+2.67%)
Dec 22, 2023 2.570 2.750 2.500 2.620 98,099 +0.05(+1.95%)
Dec 21, 2023 2.600 2.840 2.470 2.570 230,523 -0.03(-1.15%)
Dec 20, 2023 2.130 3.000 2.118 2.600 961,053 +0.50(+23.81%)
Dec 19, 2023 2.180 2.200 2.100 2.100 179,883 -0.03(-1.41%)
Dec 18, 2023 2.110 2.220 2.040 2.130 292,961 +0.13(+6.50%)
Dec 15, 2023 2.260 2.359 2.000 2.000 397,303 -0.26(-11.50%)
Dec 14, 2023 2.450 2.490 2.200 2.260 393,298 -0.17(-7.00%)
Dec 13, 2023 2.390 2.450 2.230 2.430 116,847 +0.06(+2.53%)
Dec 12, 2023 2.450 2.500 2.340 2.370 58,930 -0.10(-4.05%)
Dec 11, 2023 2.410 2.500 2.410 2.470 28,791 +0.06(+2.49%)
Dec 08, 2023 2.530 2.560 2.364 2.410 82,266 -0.10(-3.98%)
Dec 07, 2023 2.520 2.550 2.380 2.510 150,895 +0.01(+0.40%)
Dec 06, 2023 2.620 2.620 2.480 2.500 83,540 -0.12(-4.58%)
Dec 05, 2023 2.800 2.800 2.610 2.620 119,457 +0.07(+2.75%)
Dec 04, 2023 2.720 2.750 2.515 2.550 132,235 -0.14(-5.20%)
Dec 01, 2023 2.680 2.740 2.430 2.690 163,032 +0.05(+1.89%)
Nov 30, 2023 2.940 2.945 2.623 2.640 149,457 -0.30(-10.20%)
Nov 29, 2023 3.030 3.041 2.910 2.940 168,312 -0.07(-2.33%)
Nov 28, 2023 3.120 3.130 2.950 3.010 438,569 -0.11(-3.53%)
Nov 27, 2023 3.040 3.340 2.980 3.120 675,704 +0.02(+0.65%)
Nov 24, 2023 3.050 3.120 3.040 3.100 33,784 +0.05(+1.64%)
Nov 22, 2023 3.060 3.200 3.002 3.050 698,490 +0.03(+0.99%)
Nov 21, 2023 3.060 3.090 2.920 3.020 532,105 -0.04(-1.31%)
Nov 20, 2023 3.000 3.100 2.947 3.060 768,334 +0.14(+4.79%)
Nov 17, 2023 3.160 3.220 2.890 2.920 255,581 -0.28(-8.75%)
Nov 16, 2023 3.250 3.326 3.111 3.200 672,662 -0.05(-1.54%)
Nov 15, 2023 3.350 3.370 3.120 3.250 729,700 -0.10(-2.99%)
Nov 14, 2023 3.320 3.449 3.220 3.350 639,084 +0.03(+0.90%)
Nov 13, 2023 3.650 3.810 3.300 3.320 729,092 -0.59(-15.09%)
Nov 10, 2023 3.810 3.949 3.370 3.910 610,485 +0.16(+4.27%)
Nov 09, 2023 3.940 4.070 3.750 3.750 621,593 -0.30(-7.41%)
Nov 08, 2023 4.070 4.220 3.800 4.050 609,538 -0.03(-0.74%)
Nov 07, 2023 4.560 4.560 4.020 4.080 523,633 -0.49(-10.72%)
Nov 06, 2023 4.490 4.679 4.280 4.570 392,462 +0.06(+1.33%)
Nov 03, 2023 4.240 4.600 4.170 4.510 524,385 +0.30(+7.13%)
Nov 02, 2023 3.850 4.250 3.700 4.210 678,945 +0.39(+10.21%)
Nov 01, 2023 3.940 4.050 3.532 3.820 548,358 -0.13(-3.29%)
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%)
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.