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 )

1.310 -0.170 (-11.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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 +1.23(+19.84%)
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%)
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.