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 )

1.860 -0.020 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.880 1.920 1.800 1.860 332,264 -0.02(-1.06%)
Nov 26, 2024 1.840 1.910 1.770 1.880 172,809 +0.08(+4.44%)
Nov 25, 2024 1.610 1.800 1.607 1.800 56,272 +0.19(+11.80%)
Nov 22, 2024 1.683 1.700 1.484 1.610 8,512 -0.04(-2.42%)
Nov 21, 2024 1.630 1.670 1.630 1.650 23,027 +0.01(+0.61%)
Nov 20, 2024 1.530 1.660 1.505 1.640 22,092 +0.16(+10.81%)
Nov 19, 2024 1.610 1.650 1.430 1.480 28,138 -0.12(-7.50%)
Nov 18, 2024 1.700 1.700 1.600 1.600 30,491 -0.12(-6.98%)
Nov 15, 2024 1.720 1.775 1.710 1.720 14,424 -0.02(-1.15%)
Nov 14, 2024 1.740 1.810 1.720 1.740 19,152 -0.02(-1.14%)
Nov 13, 2024 1.780 1.780 1.760 1.760 6,335 -0.03(-1.68%)
Nov 12, 2024 1.820 1.820 1.779 1.790 13,229 -0.01(-0.56%)
Nov 11, 2024 1.840 1.840 1.760 1.800 11,945 -0.04(-2.17%)
Nov 08, 2024 1.890 1.890 1.820 1.840 17,358 +0.00(+0.01%)
Nov 07, 2024 1.860 1.879 1.810 1.840 13,699 +0.01(+0.54%)
Nov 06, 2024 1.850 1.875 1.720 1.830 52,125 -0.04(-2.14%)
Nov 05, 2024 1.810 1.870 1.795 1.870 58,607 +0.05(+2.75%)
Nov 04, 2024 1.760 1.850 1.750 1.820 23,845 +0.05(+3.03%)
Nov 01, 2024 1.780 1.850 1.760 1.766 19,225 -0.04(-2.41%)
Oct 31, 2024 1.780 1.830 1.780 1.810 7,341 +0.01(+0.56%)
Oct 30, 2024 1.850 1.857 1.800 1.800 11,337 -0.05(-2.70%)
Oct 29, 2024 1.850 1.850 1.830 1.850 7,405 +0.03(+1.65%)
Oct 28, 2024 1.790 1.840 1.750 1.820 23,989 +0.02(+1.11%)
Oct 25, 2024 1.790 1.800 1.770 1.800 17,681 +0.01(+0.56%)
Oct 24, 2024 1.810 1.810 1.780 1.790 7,312 +0.05(+2.70%)
Oct 23, 2024 1.840 1.850 1.710 1.743 70,719 -0.12(-6.64%)
Oct 22, 2024 1.852 1.870 1.850 1.867 35,458 +0.02(+0.92%)
Oct 21, 2024 1.850 1.850 1.820 1.850 11,282 +0.01(+0.54%)
Oct 18, 2024 1.800 1.849 1.782 1.840 33,641 +0.06(+3.37%)
Oct 17, 2024 1.780 1.800 1.744 1.780 11,971 +0.00(+0.00%)
Oct 16, 2024 1.760 1.790 1.740 1.780 3,602 +0.04(+2.30%)
Oct 15, 2024 1.734 1.770 1.734 1.740 4,154 -0.03(-1.69%)
Oct 14, 2024 1.810 1.810 1.730 1.770 45,204 -0.06(-3.28%)
Oct 11, 2024 1.840 1.870 1.750 1.830 44,419 -0.04(-2.14%)
Oct 10, 2024 1.916 1.916 1.850 1.870 3,472 +0.03(+1.63%)
Oct 09, 2024 1.880 1.900 1.840 1.840 15,654 -0.09(-4.66%)
Oct 08, 2024 1.910 1.940 1.873 1.930 15,305 +0.00(+0.00%)
Oct 07, 2024 1.940 1.945 1.910 1.930 46,278 +0.04(+2.12%)
Oct 04, 2024 1.889 1.920 1.847 1.890 22,987 +0.00(+0.00%)
Oct 03, 2024 1.940 1.960 1.860 1.890 30,236 -0.07(-3.57%)
Oct 02, 2024 1.960 1.960 1.800 1.960 66,892 +0.02(+1.03%)
Oct 01, 2024 1.900 1.980 1.880 1.940 29,599 +0.03(+1.57%)
Sep 30, 2024 1.930 1.970 1.850 1.910 86,891 +0.00(+0.00%)
Sep 27, 2024 1.930 2.035 1.900 1.910 110,186 -0.02(-1.04%)
Sep 26, 2024 1.850 1.980 1.820 1.930 80,911 +0.12(+6.63%)
Sep 25, 2024 1.720 1.838 1.720 1.810 32,100 +0.08(+4.62%)
Sep 24, 2024 1.830 1.920 1.730 1.730 58,025 +0.01(+0.58%)
Sep 23, 2024 1.940 1.970 1.720 1.720 52,871 -0.29(-14.43%)
Sep 20, 2024 1.790 2.100 1.750 2.010 423,612 +0.24(+13.56%)
Sep 19, 2024 1.780 1.800 1.751 1.770 22,467 +0.00(+0.00%)
Sep 18, 2024 1.770 1.800 1.750 1.770 87,257 +0.03(+1.72%)
Sep 17, 2024 1.820 1.825 1.720 1.740 38,800 -0.04(-2.25%)
Sep 16, 2024 1.850 1.850 1.750 1.780 17,500 +0.03(+1.71%)
Sep 13, 2024 1.663 1.780 1.663 1.750 40,751 +0.10(+6.06%)
Sep 12, 2024 1.720 1.790 1.620 1.650 18,591 -0.09(-5.17%)
Sep 11, 2024 1.760 1.789 1.730 1.740 3,836 -0.06(-3.33%)
Sep 10, 2024 1.790 1.800 1.770 1.800 7,796 +0.03(+1.69%)
Sep 09, 2024 1.670 1.800 1.670 1.770 11,043 +0.05(+2.91%)
Sep 06, 2024 1.750 1.800 1.675 1.720 20,842 -0.02(-1.15%)
Sep 05, 2024 1.790 1.790 1.710 1.740 16,255 +0.00(+0.00%)
Sep 04, 2024 1.740 1.750 1.685 1.740 4,112 +0.12(+7.41%)
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.