Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Echo Global Logistic (NQ: ECHO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 29, 2021 48.16 48.24 48.11 48.23 507,420 +0.01(+0.02%)
Oct 28, 2021 48.14 48.27 48.13 48.22 433,212 +0.10(+0.21%)
Oct 27, 2021 48.14 48.17 48.12 48.12 420,411 -0.06(-0.12%)
Oct 26, 2021 48.08 48.22 48.18 535,862 +0.09(+0.19%)
Oct 25, 2021 48.10 48.19 48.05 48.09 531,308 -0.03(-0.06%)
Oct 22, 2021 48.36 48.36 48.09 48.12 250,979 +0.05(+0.10%)
Oct 21, 2021 48.08 48.17 48.02 48.07 276,653 +0.01(+0.02%)
Oct 20, 2021 48.10 48.12 48.06 48.06 251,943 +0.01(+0.02%)
Oct 19, 2021 48.03 48.14 48.02 48.05 252,384 +0.01(+0.02%)
Oct 18, 2021 48.05 48.13 48.01 48.04 328,846 +0.02(+0.04%)
Oct 15, 2021 48.12 48.19 48.02 48.02 483,847 -0.05(-0.10%)
Oct 14, 2021 48.10 48.13 48.00 48.07 402,298 +0.03(+0.06%)
Oct 13, 2021 48.14 48.14 47.97 48.04 391,916 -0.08(-0.17%)
Oct 12, 2021 48.12 48.16 48.05 48.12 380,257 +0.00(+0.00%)
Oct 11, 2021 47.90 48.14 47.90 48.12 410,741 +0.12(+0.25%)
Oct 08, 2021 48.09 48.11 47.97 48.00 433,303 -0.08(-0.17%)
Oct 07, 2021 48.14 48.20 47.95 48.08 423,760 -0.06(-0.12%)
Oct 06, 2021 47.81 48.18 47.78 48.14 1,304,291 +0.14(+0.29%)
Oct 05, 2021 47.80 48.09 47.69 48.00 689,286 +0.24(+0.50%)
Oct 04, 2021 47.73 48.05 47.66 47.76 1,079,568 +0.12(+0.25%)
Oct 01, 2021 47.84 47.89 47.64 47.64 925,719 -0.07(-0.15%)
Sep 30, 2021 47.88 47.88 47.61 47.71 830,544 -0.13(-0.27%)
Sep 29, 2021 47.77 47.94 47.58 47.84 517,806 +0.12(+0.25%)
Sep 28, 2021 47.92 48.16 47.47 47.72 961,939 -0.28(-0.58%)
Sep 27, 2021 47.80 48.09 47.80 48.00 546,855 +0.27(+0.57%)
Sep 24, 2021 47.73 47.98 47.71 47.73 662,089 +0.02(+0.04%)
Sep 23, 2021 47.76 47.84 47.70 47.71 667,657 -0.01(-0.02%)
Sep 22, 2021 47.78 47.78 47.66 47.72 1,719,883 +0.02(+0.04%)
Sep 21, 2021 47.76 47.81 47.67 47.70 1,591,881 -0.09(-0.19%)
Sep 20, 2021 47.73 47.84 47.69 47.79 1,837,576 -0.03(-0.06%)
Sep 17, 2021 47.81 47.85 47.78 47.82 1,393,827 +0.02(+0.04%)
Sep 16, 2021 47.85 47.87 47.75 47.80 839,126 +0.00(+0.00%)
Sep 15, 2021 47.85 47.92 47.71 47.80 1,327,335 -0.01(-0.02%)
Sep 14, 2021 47.82 48.00 47.73 47.81 1,309,051 -0.09(-0.19%)
Sep 13, 2021 47.79 47.95 47.61 47.90 2,375,724 +0.20(+0.42%)
Sep 10, 2021 47.90 48.26 47.70 47.70 4,564,414 +16.38(+52.30%)
Sep 09, 2021 31.96 31.96 31.05 31.32 98,063 -0.66(-2.06%)
Sep 08, 2021 31.94 32.04 31.49 31.98 86,969 -0.07(-0.22%)
Sep 07, 2021 32.78 32.87 31.93 32.05 97,661 -0.77(-2.35%)
Sep 03, 2021 33.14 33.22 32.67 32.82 72,201 -0.29(-0.88%)
Sep 02, 2021 33.08 33.63 30.98 33.11 92,240 +0.02(+0.06%)
Sep 01, 2021 32.78 33.17 31.85 33.09 130,624 +0.21(+0.64%)
Aug 31, 2021 33.10 33.10 32.48 32.88 138,682 -0.09(-0.27%)
Aug 30, 2021 32.54 33.07 32.39 32.97 115,377 +0.41(+1.26%)
Aug 27, 2021 32.07 32.99 32.07 32.56 230,608 +0.54(+1.69%)
Aug 26, 2021 32.28 32.38 31.92 32.02 133,711 -0.23(-0.71%)
Aug 25, 2021 32.35 32.66 32.11 32.25 93,992 +0.06(+0.19%)
Aug 24, 2021 32.30 32.59 32.07 32.19 94,093 -0.11(-0.34%)
Aug 23, 2021 31.93 32.44 31.85 32.30 81,714 +0.47(+1.48%)
Aug 20, 2021 31.00 31.86 31.00 31.83 167,771 +0.67(+2.15%)
Aug 19, 2021 31.29 31.37 30.64 31.16 113,160 -0.41(-1.30%)
Aug 18, 2021 31.90 32.95 31.52 31.57 116,921 -0.38(-1.19%)
Aug 17, 2021 32.15 32.23 31.64 31.95 116,203 -0.41(-1.27%)
Aug 16, 2021 31.88 32.60 31.54 32.36 98,326 +0.42(+1.31%)
Aug 13, 2021 31.83 32.01 31.61 31.94 62,557 +0.19(+0.60%)
Aug 12, 2021 31.70 32.02 31.41 31.75 71,613 -0.11(-0.35%)
Aug 11, 2021 31.14 31.86 30.81 31.86 104,774 +0.76(+2.44%)
Aug 10, 2021 30.62 31.12 30.27 31.10 119,470 +0.43(+1.40%)
Aug 09, 2021 31.17 31.20 30.62 30.67 93,354 -0.56(-1.79%)
Aug 06, 2021 31.57 31.60 30.66 31.23 104,986 +0.60(+1.96%)
Aug 05, 2021 31.02 31.46 30.58 30.63 130,173 -0.32(-1.03%)
Aug 04, 2021 31.85 32.25 30.88 30.95 180,533 -1.00(-3.13%)
Aug 03, 2021 30.81 32.05 30.32 31.95 290,431 +1.36(+4.45%)
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.