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 )

1.610 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Sep 29, 2023 3.340 3.470 3.073 3.100 655,256 -0.22(-6.63%)
Sep 28, 2023 3.380 3.380 3.170 3.320 644,952 -0.05(-1.48%)
Sep 27, 2023 3.250 3.380 3.101 3.370 727,983 +0.13(+4.01%)
Sep 26, 2023 3.410 3.430 3.210 3.240 706,963 -0.17(-4.99%)
Sep 25, 2023 3.360 3.450 3.380 3.410 617,499 +0.01(+0.29%)
Sep 22, 2023 3.500 3.500 3.315 3.400 365,434 -0.10(-2.86%)
Sep 21, 2023 3.330 3.520 3.300 3.500 530,307 +0.09(+2.64%)
Sep 20, 2023 3.430 3.530 3.250 3.410 368,766 -0.09(-2.57%)
Sep 19, 2023 3.390 3.590 3.180 3.500 401,262 +0.09(+2.64%)
Sep 18, 2023 3.490 3.640 3.100 3.410 758,557 -0.08(-2.29%)
Sep 15, 2023 3.480 3.590 3.210 3.490 573,575 -0.01(-0.29%)
Sep 14, 2023 3.670 3.890 3.440 3.500 314,474 -0.18(-4.89%)
Sep 13, 2023 3.060 3.790 3.060 3.680 423,768 +0.63(+20.66%)
Sep 12, 2023 3.290 3.350 3.030 3.050 308,376 -0.25(-7.58%)
Sep 11, 2023 3.680 3.680 3.250 3.300 300,220 -0.38(-10.33%)
Sep 08, 2023 3.930 3.930 3.642 3.680 289,611 -0.24(-6.12%)
Sep 07, 2023 4.000 4.000 3.770 3.920 319,315 -0.12(-2.97%)
Sep 06, 2023 3.850 4.050 3.800 4.040 331,087 -0.04(-0.98%)
Sep 05, 2023 3.970 4.150 3.800 4.080 302,268 +0.06(+1.49%)
Sep 01, 2023 4.320 4.400 3.980 4.020 269,893 -0.28(-6.51%)
Aug 31, 2023 4.310 4.400 4.190 4.300 250,111 -0.01(-0.23%)
Aug 30, 2023 4.740 4.740 4.222 4.310 305,954 -0.43(-9.07%)
Aug 29, 2023 4.570 4.850 4.350 4.740 319,472 +0.11(+2.38%)
Aug 28, 2023 4.160 4.720 4.048 4.630 249,089 +0.52(+12.65%)
Aug 25, 2023 4.140 4.200 3.980 4.110 253,452 +0.00(+0.00%)
Aug 24, 2023 4.000 4.190 3.934 4.110 257,627 +0.11(+2.75%)
Aug 23, 2023 4.400 4.400 3.980 4.000 217,163 -0.38(-8.68%)
Aug 22, 2023 4.280 4.500 4.280 4.380 260,957 +0.10(+2.34%)
Aug 21, 2023 4.090 4.340 3.960 4.280 225,411 +0.23(+5.68%)
Aug 18, 2023 4.010 4.140 3.910 4.050 228,216 +0.02(+0.50%)
Aug 17, 2023 4.380 4.450 4.000 4.030 263,053 -0.39(-8.82%)
Aug 16, 2023 4.330 4.620 4.210 4.420 270,092 +0.00(+0.00%)
Aug 15, 2023 4.020 4.810 3.900 4.420 307,848 +0.39(+9.68%)
Aug 14, 2023 4.000 4.150 3.810 4.030 247,495 +0.03(+0.75%)
Aug 11, 2023 4.070 4.080 3.700 4.000 325,923 -0.13(-3.15%)
Aug 10, 2023 3.930 4.260 3.930 4.130 274,828 +0.22(+5.63%)
Aug 09, 2023 4.240 4.300 3.805 3.910 277,787 -0.41(-9.49%)
Aug 08, 2023 4.260 4.500 3.818 4.320 362,042 +0.06(+1.41%)
Aug 07, 2023 4.930 4.930 4.200 4.260 312,747 -0.61(-12.53%)
Aug 04, 2023 4.550 4.950 4.550 4.870 301,755 +0.32(+7.03%)
Aug 03, 2023 4.830 4.830 4.340 4.550 277,232 -0.33(-6.76%)
Aug 02, 2023 5.160 5.160 4.750 4.880 301,813 -0.36(-6.87%)
Aug 01, 2023 5.420 5.550 5.140 5.240 293,814 -0.22(-4.03%)
Jul 31, 2023 5.080 5.560 5.040 5.460 310,781 +0.26(+5.00%)
Jul 28, 2023 4.890 5.250 4.609 5.200 396,932 +0.38(+7.88%)
Jul 27, 2023 4.990 5.080 4.700 4.820 307,946 -0.17(-3.41%)
Jul 26, 2023 4.950 5.275 4.850 4.990 315,936 +0.04(+0.81%)
Jul 25, 2023 4.920 5.138 4.741 4.950 307,892 +0.01(+0.20%)
Jul 24, 2023 5.220 5.460 4.900 4.940 339,702 -0.25(-4.82%)
Jul 21, 2023 5.130 5.300 4.850 5.190 244,590 +0.01(+0.10%)
Jul 20, 2023 5.400 5.400 5.000 5.185 196,069 -0.31(-5.56%)
Jul 19, 2023 5.950 5.950 5.200 5.490 232,112 -0.39(-6.63%)
Jul 18, 2023 6.020 6.250 5.780 5.880 192,575 -0.18(-2.97%)
Jul 17, 2023 5.990 6.240 5.990 6.060 180,259 +0.04(+0.66%)
Jul 14, 2023 5.780 6.380 5.560 6.020 191,380 +0.21(+3.61%)
Jul 13, 2023 5.480 6.097 5.390 5.810 200,681 +0.32(+5.83%)
Jul 12, 2023 5.510 5.650 5.440 5.490 102,965 +0.01(+0.18%)
Jul 11, 2023 5.680 5.680 5.440 5.480 106,064 -0.16(-2.84%)
Jul 10, 2023 5.220 5.640 5.100 5.640 121,188 +0.47(+9.09%)
Jul 07, 2023 5.220 5.430 5.020 5.170 108,909 +0.01(+0.19%)
Jul 06, 2023 5.290 5.290 4.890 5.160 100,151 -0.17(-3.19%)
Jul 05, 2023 5.850 5.900 5.290 5.330 318,675 -0.34(-6.00%)
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.