Skip to main content

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

1.150 -0.010 (-0.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 1.150 1.180 1.145 1.160 17,734 +0.01(+0.87%)
May 20, 2024 1.130 1.190 1.110 1.150 20,206 +0.00(+0.00%)
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%)
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.