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 )

1.640 +0.040 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.