Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ECD Automotive Design, Inc. - Common Stock (NQ: ECDA )

1.150 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
May 17, 2024 1.240 1.287 1.150 1.150 46,509 -0.01(-0.86%)
May 16, 2024 1.150 1.210 1.150 1.160 21,098 +0.02(+1.75%)
May 15, 2024 1.122 1.167 1.095 1.140 15,456 +0.00(+0.00%)
May 14, 2024 1.110 1.150 1.110 1.140 19,436 -0.02(-1.72%)
May 13, 2024 1.140 1.173 1.070 1.160 56,058 +0.01(+0.87%)
May 10, 2024 1.150 1.160 1.145 1.150 22,255 -0.01(-0.86%)
May 09, 2024 1.205 1.205 1.120 1.160 109,411 +0.00(+0.00%)
May 08, 2024 1.180 1.180 1.160 1.160 16,006 -0.04(-3.33%)
May 07, 2024 1.250 1.260 1.150 1.200 58,754 +0.00(+0.00%)
May 06, 2024 1.300 1.320 1.200 1.200 102,345 -0.12(-9.09%)
May 03, 2024 1.390 1.450 1.174 1.320 89,936 +0.12(+10.46%)
May 02, 2024 1.290 1.300 1.160 1.195 65,879 -0.00(-0.42%)
May 01, 2024 1.200 1.230 1.152 1.200 21,004 +0.02(+1.69%)
Apr 30, 2024 1.220 1.236 1.140 1.180 5,712 +0.01(+0.85%)
Apr 29, 2024 1.190 1.190 1.100 1.170 48,873 +0.05(+4.46%)
Apr 26, 2024 1.130 1.180 1.080 1.120 47,440 -0.03(-2.61%)
Apr 25, 2024 1.270 1.290 1.110 1.150 38,096 -0.04(-3.36%)
Apr 24, 2024 1.210 1.300 1.130 1.190 37,404 -0.04(-3.25%)
Apr 23, 2024 1.110 1.320 1.110 1.230 52,078 +0.13(+11.82%)
Apr 22, 2024 1.180 1.180 1.080 1.100 28,037 -0.07(-5.98%)
Apr 19, 2024 1.180 1.180 1.070 1.170 39,696 +0.06(+5.41%)
Apr 18, 2024 1.160 1.190 1.100 1.110 42,831 -0.04(-3.48%)
Apr 17, 2024 1.110 1.233 1.100 1.150 30,629 +0.01(+0.88%)
Apr 16, 2024 1.210 1.244 1.130 1.140 47,217 -0.07(-5.79%)
Apr 15, 2024 1.450 1.510 1.200 1.210 178,152 -0.19(-13.57%)
Apr 12, 2024 1.550 1.550 1.400 1.400 323,538 +0.01(+0.72%)
Apr 11, 2024 1.070 1.440 1.050 1.390 878,734 +0.28(+25.79%)
Apr 10, 2024 1.150 1.250 1.075 1.105 68,981 +0.05(+5.24%)
Apr 09, 2024 1.140 1.187 1.030 1.050 75,545 +0.02(+1.94%)
Apr 08, 2024 0.9000 1.110 0.9000 1.030 124,806 +0.07(+7.64%)
Apr 05, 2024 0.9500 0.9908 0.9500 0.9569 9,466 +0.01(+0.73%)
Apr 04, 2024 0.8700 1.000 0.8700 0.9500 25,269 +0.06(+7.03%)
Apr 03, 2024 0.9280 0.9700 0.8800 0.8876 17,026 -0.02(-2.46%)
Apr 02, 2024 0.8900 0.9100 0.8800 0.9100 12,328 +0.02(+2.22%)
Apr 01, 2024 0.9400 0.9600 0.8700 0.8902 47,728 -0.05(-5.30%)
Mar 28, 2024 0.9400 0.9910 0.9300 0.9400 10,484 -0.02(-2.08%)
Mar 27, 2024 1.010 1.010 0.9500 0.9600 4,534 -0.03(-3.03%)
Mar 26, 2024 0.9672 1.010 0.9360 0.9900 16,124 -0.00(-0.02%)
Mar 25, 2024 1.010 1.010 0.9101 0.9902 24,590 -0.03(-2.92%)
Mar 22, 2024 1.020 1.050 0.9808 1.020 20,544 +0.02(+2.00%)
Mar 21, 2024 1.030 1.030 0.9495 1.000 24,661 +0.01(+1.01%)
Mar 20, 2024 0.9600 1.050 0.9505 0.9900 44,786 -0.01(-1.00%)
Mar 19, 2024 1.090 1.090 0.9694 1.000 24,855 -0.04(-3.85%)
Mar 18, 2024 0.9100 1.069 0.9100 1.040 42,911 +0.14(+15.54%)
Mar 15, 2024 0.8500 0.9999 0.8500 0.9001 100,228 +0.05(+5.89%)
Mar 14, 2024 1.050 1.050 0.8000 0.8500 88,363 -0.22(-20.56%)
Mar 13, 2024 1.110 1.140 1.020 1.070 131,028 -0.13(-10.83%)
Mar 12, 2024 1.030 1.315 0.9501 1.200 408,582 +0.14(+13.21%)
Mar 11, 2024 0.9200 1.110 0.9150 1.060 119,408 +0.12(+12.77%)
Mar 08, 2024 0.9599 0.9760 0.8600 0.9400 71,429 +0.06(+6.70%)
Mar 07, 2024 0.8845 0.9500 0.8022 0.8810 27,476 +0.03(+3.65%)
Mar 06, 2024 0.8500 0.8506 0.8000 0.8500 58,973 -0.04(-4.23%)
Mar 05, 2024 0.9434 0.9434 0.8599 0.8875 24,281 -0.05(-5.59%)
Mar 04, 2024 0.9325 0.9495 0.9137 0.9400 6,988 +0.04(+4.44%)
Mar 01, 2024 0.8800 0.9000 0.8700 0.9000 3,052 +0.06(+7.14%)
Feb 29, 2024 0.9400 0.9400 0.8400 0.8400 22,976 -0.03(-2.89%)
Feb 28, 2024 0.9300 0.9375 0.8600 0.8650 16,858 -0.03(-2.82%)
Feb 27, 2024 0.9300 0.9300 0.8800 0.8901 20,662 +0.01(+1.15%)
Feb 26, 2024 0.9200 0.9200 0.8800 0.8800 6,576 -0.04(-4.32%)
Feb 23, 2024 0.8900 0.9305 0.8800 0.9197 8,310 +0.02(+2.18%)
Feb 22, 2024 0.9459 0.9500 0.8800 0.9001 26,696 -0.00(-0.10%)
Feb 21, 2024 0.9300 0.9300 0.9010 0.9010 9,115 -0.02(-2.59%)
Feb 20, 2024 0.9894 0.9894 0.8801 0.9250 17,941 -0.02(-2.63%)
Feb 16, 2024 0.9300 0.9750 0.9300 0.9500 4,971 -0.05(-4.70%)
Feb 15, 2024 0.8400 0.9970 0.8400 0.9969 57,942 +0.10(+10.77%)
Feb 14, 2024 0.7759 0.9398 0.7759 0.9000 34,153 +0.10(+12.51%)
Feb 13, 2024 0.9700 0.9749 0.7701 0.7999 85,875 -0.18(-17.96%)
Feb 12, 2024 1.000 1.000 0.9200 0.9750 18,699 -0.01(-0.51%)
Feb 09, 2024 1.000 1.040 0.9600 0.9800 25,163 +0.00(+0.00%)
Feb 08, 2024 0.9521 1.100 0.9521 0.9800 23,806 -0.00(-0.15%)
Feb 07, 2024 0.9700 1.160 0.9101 0.9815 52,703 +0.03(+3.32%)
Feb 06, 2024 0.9800 1.000 0.8911 0.9500 39,757 -0.01(-1.04%)
Feb 05, 2024 0.9200 1.000 0.9231 0.9600 19,240 -0.04(-3.99%)
Feb 02, 2024 1.010 1.030 0.9700 0.9999 9,109 -0.07(-6.55%)
Feb 01, 2024 1.000 1.070 0.9700 1.070 39,743 +0.07(+7.00%)
Jan 31, 2024 0.9992 1.080 0.9526 1.000 92,059 +0.03(+3.09%)
Jan 30, 2024 0.9600 1.090 0.9300 0.9700 140,720 +0.06(+6.59%)
Jan 29, 2024 0.9000 0.9650 0.8890 0.9100 39,014 -0.02(-2.15%)
Jan 26, 2024 0.9089 0.9750 0.9000 0.9300 44,776 +0.00(+0.42%)
Jan 25, 2024 0.9900 0.9910 0.9261 0.9261 28,215 +0.01(+0.65%)
Jan 24, 2024 0.9600 0.9800 0.9001 0.9201 46,875 -0.03(-3.18%)
Jan 23, 2024 1.000 1.000 0.9500 0.9503 24,593 +0.00(+0.03%)
Jan 22, 2024 1.030 1.050 0.9500 0.9500 22,909 -0.08(-7.77%)
Jan 19, 2024 1.000 1.050 0.9000 1.030 130,519 +0.02(+1.98%)
Jan 18, 2024 1.100 1.120 1.010 1.010 157,654 -0.12(-10.62%)
Jan 17, 2024 1.130 1.159 1.060 1.130 34,018 -0.03(-2.59%)
Jan 16, 2024 1.270 1.280 1.130 1.160 72,140 -0.08(-6.45%)
Jan 12, 2024 1.140 1.280 1.140 1.240 257,264 +0.11(+9.73%)
Jan 11, 2024 1.150 1.160 1.030 1.130 260,645 -0.03(-2.59%)
Jan 10, 2024 1.090 1.160 1.020 1.160 1,665,602 -0.02(-1.69%)
Jan 09, 2024 1.060 1.230 1.040 1.180 420,230 +0.10(+9.26%)
Jan 08, 2024 1.070 1.100 1.000 1.080 95,574 -0.03(-2.70%)
Jan 05, 2024 1.040 1.190 1.040 1.110 250,018 +0.07(+6.73%)
Jan 04, 2024 1.070 1.171 1.000 1.040 167,411 -0.14(-11.86%)
Jan 03, 2024 1.030 1.340 0.9502 1.180 902,275 +0.15(+14.49%)
Jan 02, 2024 1.260 1.260 0.9500 1.031 252,290 -0.20(-16.20%)
Dec 29, 2023 1.200 1.273 1.200 1.230 81,677 -0.05(-3.91%)
Dec 28, 2023 1.290 1.310 1.200 1.280 112,852 +0.03(+2.40%)
Dec 27, 2023 1.510 1.510 1.150 1.250 234,384 -0.30(-19.35%)
Dec 26, 2023 1.690 1.715 1.510 1.550 144,880 -0.15(-8.82%)
Dec 22, 2023 1.650 1.790 1.510 1.700 261,535 +0.03(+1.80%)
Dec 21, 2023 1.570 2.040 1.570 1.670 934,726 +0.10(+6.37%)
Dec 20, 2023 1.680 1.698 1.520 1.570 244,997 -0.15(-8.72%)
Dec 19, 2023 2.020 2.350 1.620 1.720 1,688,220 -0.06(-3.37%)
Dec 18, 2023 1.680 2.220 1.500 1.780 370,967 +0.10(+5.95%)
Dec 15, 2023 1.670 1.750 1.600 1.680 134,850 -0.15(-8.20%)
Dec 14, 2023 2.000 2.160 1.740 1.830 563,245 -0.06(-3.17%)
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.