Skip to main content

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

0.9800 -0.0700 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.9900 1.010 0.9800 0.9800 37,446 -0.07(-6.67%)
Jun 20, 2024 1.000 1.050 1.000 1.050 5,934 +0.08(+8.24%)
Jun 18, 2024 1.020 1.030 0.9700 0.9701 8,001 -0.03(-3.47%)
Jun 17, 2024 0.9706 1.040 0.9702 1.005 27,710 +0.03(+3.60%)
Jun 14, 2024 0.9700 1.030 0.9700 0.9701 3,847 -0.04(-3.95%)
Jun 13, 2024 1.030 1.030 0.9738 1.010 25,328 +0.01(+1.00%)
Jun 12, 2024 0.9699 1.027 0.9663 1.000 17,983 +0.07(+8.11%)
Jun 11, 2024 0.9700 0.9700 0.9201 0.9250 98,054 -0.04(-4.64%)
Jun 10, 2024 1.052 1.075 0.9501 0.9700 105,348 -0.10(-9.35%)
Jun 07, 2024 1.100 1.100 1.050 1.070 31,745 -0.02(-1.83%)
Jun 06, 2024 1.090 1.120 1.090 1.090 20,903 -0.01(-1.36%)
Jun 05, 2024 1.100 1.130 1.090 1.105 13,251 -0.03(-3.07%)
Jun 04, 2024 1.110 1.140 1.100 1.140 33,824 +0.03(+2.70%)
Jun 03, 2024 1.130 1.130 1.060 1.110 18,074 -0.02(-1.77%)
May 31, 2024 1.150 1.150 1.130 1.130 18,563 -0.02(-1.74%)
May 30, 2024 1.150 1.160 1.130 1.150 19,365 +0.00(+0.00%)
May 29, 2024 1.150 1.156 1.130 1.150 26,950 -0.01(-0.86%)
May 28, 2024 1.140 1.160 1.140 1.160 41,807 +0.01(+0.87%)
May 24, 2024 1.145 1.160 1.145 1.150 19,014 +0.00(+0.00%)
May 23, 2024 1.170 1.180 1.140 1.150 21,251 +0.00(+0.00%)
May 22, 2024 1.110 1.160 1.110 1.150 16,887 -0.01(-0.86%)
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%)
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.