Electrocore Inc (NQ: ECOR )

1.700 USD -0.020 (-1.16%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 1.720 1.750 1.650 1.720 223,420 +0.00(+0.00%)
Jun 14, 2021 1.690 1.740 1.680 1.720 271,684 +0.03(+2.08%)
Jun 11, 2021 1.700 1.747 1.680 1.685 299,081 -0.03(-2.03%)
Jun 10, 2021 1.780 1.810 1.660 1.720 674,065 -0.05(-2.82%)
Jun 09, 2021 1.790 1.840 1.760 1.770 202,829 -0.02(-1.12%)
Jun 08, 2021 1.850 1.850 1.750 1.790 481,078 +0.00(+0.00%)
Jun 07, 2021 1.730 1.820 1.700 1.790 493,703 +0.10(+5.92%)
Jun 04, 2021 1.730 1.780 1.680 1.690 515,164 -0.05(-2.87%)
Jun 03, 2021 1.770 1.800 1.710 1.740 253,163 -0.03(-1.69%)
Jun 02, 2021 1.790 1.800 1.720 1.770 346,514 +0.06(+3.51%)
Jun 01, 2021 1.680 1.750 1.680 1.710 344,628 +0.03(+1.79%)
May 28, 2021 1.710 1.749 1.650 1.680 631,493 -0.04(-2.33%)
May 27, 2021 1.630 1.739 1.620 1.720 397,469 +0.09(+5.52%)
May 26, 2021 1.640 1.660 1.560 1.630 216,046 +0.04(+2.52%)
May 25, 2021 1.630 1.650 1.570 1.590 275,042 -0.04(-2.45%)
May 24, 2021 1.660 1.700 1.600 1.630 186,826 -0.03(-1.81%)
May 21, 2021 1.610 1.680 1.595 1.660 220,737 +0.05(+3.11%)
May 20, 2021 1.640 1.650 1.590 1.610 288,781 -0.01(-0.62%)
May 19, 2021 1.560 1.630 1.530 1.620 292,361 +0.00(+0.00%)
May 18, 2021 1.570 1.670 1.550 1.620 426,577 +0.07(+4.52%)
May 17, 2021 1.550 1.620 1.520 1.550 323,921 -0.04(-2.52%)
May 14, 2021 1.560 1.620 1.560 1.590 172,341 +0.03(+1.92%)
May 13, 2021 1.620 1.640 1.530 1.560 398,028 -0.06(-3.70%)
May 12, 2021 1.650 1.656 1.550 1.620 382,764 -0.02(-1.22%)
May 11, 2021 1.570 1.730 1.560 1.640 510,992 -0.06(-3.53%)
May 10, 2021 1.590 1.770 1.550 1.700 1,679,140 +0.20(+13.33%)
May 07, 2021 1.520 1.630 1.464 1.500 878,248 -0.03(-1.96%)
May 06, 2021 1.640 1.660 1.510 1.530 720,782 -0.12(-7.27%)
May 05, 2021 1.760 1.770 1.620 1.650 668,502 -0.13(-7.30%)
May 04, 2021 1.740 1.790 1.650 1.780 753,549 +0.02(+1.14%)
May 03, 2021 1.720 1.770 1.670 1.760 553,553 +0.06(+3.53%)
Apr 30, 2021 1.760 1.770 1.690 1.700 511,500 -0.04(-2.30%)
Apr 29, 2021 1.840 1.850 1.720 1.740 906,527 -0.08(-4.40%)
Apr 28, 2021 1.810 1.870 1.770 1.820 481,405 +0.00(+0.00%)
Apr 27, 2021 1.950 1.970 1.800 1.820 397,247 -0.12(-6.19%)
Apr 26, 2021 1.800 1.950 1.800 1.940 610,063 +0.14(+7.78%)
Apr 23, 2021 1.800 1.850 1.750 1.800 404,100 +0.01(+0.56%)
Apr 22, 2021 1.860 1.880 1.770 1.790 387,554 -0.05(-2.72%)
Apr 21, 2021 1.720 1.860 1.660 1.840 496,679 +0.10(+5.75%)
Apr 20, 2021 1.910 1.950 1.710 1.740 579,214 -0.11(-5.95%)
Apr 19, 2021 1.870 1.880 1.720 1.850 490,122 +0.06(+3.35%)
Apr 16, 2021 1.750 1.820 1.570 1.790 1,159,400 +0.03(+1.70%)
Apr 15, 2021 1.840 1.840 1.720 1.760 551,446 -0.06(-3.30%)
Apr 14, 2021 1.810 1.870 1.770 1.820 434,427 -0.02(-1.09%)
Apr 13, 2021 1.840 1.880 1.720 1.840 820,053 +0.01(+0.55%)
Apr 12, 2021 1.950 1.960 1.800 1.830 1,018,235 -0.13(-6.63%)
Apr 09, 2021 2.000 2.060 1.960 1.960 892,600 -0.10(-4.85%)
Apr 08, 2021 2.090 2.320 1.980 2.060 7,348,022 +0.10(+5.10%)
Apr 07, 2021 2.050 2.050 1.960 1.960 479,774 -0.08(-3.92%)
Apr 06, 2021 2.030 2.080 2.010 2.040 375,327 +0.00(+0.00%)
Apr 05, 2021 2.210 2.230 2.040 2.040 1,141,158 +0.02(+0.99%)
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.