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 )

1.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jun 28, 2024 2.410 2.480 2.000 2.060 518,375 -0.26(-11.21%)
Jun 27, 2024 1.930 2.380 1.890 2.320 616,795 +0.36(+18.37%)
Jun 26, 2024 1.660 2.320 1.660 1.960 728,712 +0.30(+18.07%)
Jun 25, 2024 1.490 1.710 1.484 1.660 212,576 +0.15(+9.93%)
Jun 24, 2024 1.410 1.550 1.380 1.510 204,150 +0.14(+10.22%)
Jun 21, 2024 1.390 1.560 1.300 1.370 592,328 -0.03(-2.14%)
Jun 20, 2024 1.350 1.400 1.320 1.400 217,670 +0.09(+6.87%)
Jun 18, 2024 1.330 1.372 1.235 1.310 207,394 +0.00(+0.00%)
Jun 17, 2024 1.170 1.350 1.170 1.310 249,998 +0.13(+11.02%)
Jun 14, 2024 1.100 1.250 1.080 1.180 211,075 +0.10(+9.26%)
Jun 13, 2024 1.030 1.080 0.9999 1.080 224,465 +0.08(+8.00%)
Jun 12, 2024 1.020 1.030 0.9800 1.000 216,926 +0.00(+0.00%)
Jun 11, 2024 0.9700 1.020 0.9621 1.000 262,461 +0.02(+1.94%)
Jun 10, 2024 1.050 1.100 0.9810 0.9810 611,350 -0.10(-9.17%)
Jun 07, 2024 1.170 1.170 1.050 1.080 56,509 -0.05(-4.42%)
Jun 06, 2024 1.100 1.150 1.070 1.130 159,937 +0.04(+3.67%)
Jun 05, 2024 1.110 1.110 1.060 1.090 59,013 -0.01(-0.91%)
Jun 04, 2024 1.200 1.210 1.080 1.100 582,711 -0.08(-6.78%)
Jun 03, 2024 1.190 1.290 1.160 1.180 225,865 -0.02(-1.67%)
May 31, 2024 1.110 1.300 1.090 1.200 397,263 +0.11(+10.09%)
May 30, 2024 1.170 1.200 1.070 1.090 443,740 -0.06(-5.22%)
May 29, 2024 1.130 1.180 1.100 1.150 538,395 -0.01(-0.86%)
May 28, 2024 1.140 1.250 1.110 1.160 73,874 +0.01(+0.87%)
May 24, 2024 1.220 1.250 1.100 1.150 257,651 -0.08(-6.50%)
May 23, 2024 1.150 1.250 1.140 1.230 195,802 +0.08(+6.96%)
May 22, 2024 1.260 1.260 1.120 1.150 102,085 -0.11(-8.73%)
May 21, 2024 1.340 1.348 1.200 1.260 72,357 -0.05(-3.82%)
May 20, 2024 1.570 1.570 1.270 1.310 175,715 -0.17(-11.49%)
May 17, 2024 1.640 1.690 1.480 1.480 48,827 -0.13(-8.07%)
May 16, 2024 1.650 1.695 1.550 1.610 20,982 -0.05(-3.01%)
May 15, 2024 1.700 1.700 1.650 1.660 18,845 +0.01(+0.61%)
May 14, 2024 1.660 1.700 1.650 1.650 35,436 -0.03(-1.79%)
May 13, 2024 1.600 1.680 1.591 1.680 20,037 +0.07(+4.35%)
May 10, 2024 1.550 1.620 1.540 1.610 20,310 +0.06(+3.87%)
May 09, 2024 1.570 1.600 1.550 1.550 12,431 -0.02(-1.27%)
May 08, 2024 1.600 1.630 1.570 1.570 5,868 -0.06(-3.68%)
May 07, 2024 1.700 1.750 1.610 1.630 86,646 -0.04(-2.40%)
May 06, 2024 1.690 1.700 1.610 1.670 65,537 +0.01(+0.60%)
May 03, 2024 1.660 1.660 1.550 1.660 6,284 +0.01(+0.61%)
May 02, 2024 1.650 1.700 1.630 1.650 30,439 +0.02(+1.23%)
May 01, 2024 1.600 1.640 1.590 1.630 22,244 -0.01(-0.61%)
Apr 30, 2024 1.690 1.690 1.620 1.640 7,811 -0.03(-1.80%)
Apr 29, 2024 1.630 1.700 1.600 1.670 22,893 +0.03(+1.83%)
Apr 26, 2024 1.580 1.700 1.535 1.640 45,610 +0.04(+2.50%)
Apr 25, 2024 1.694 1.694 1.560 1.600 6,174 +0.07(+4.58%)
Apr 24, 2024 1.550 1.550 1.530 1.530 6,673 -0.02(-1.29%)
Apr 23, 2024 1.570 1.580 1.530 1.550 12,951 -0.04(-2.52%)
Apr 22, 2024 1.590 1.590 1.560 1.590 5,670 +0.03(+1.92%)
Apr 19, 2024 1.720 1.720 1.510 1.560 47,070 -0.09(-5.45%)
Apr 18, 2024 1.610 1.650 1.610 1.650 20,528 +0.05(+3.12%)
Apr 17, 2024 1.570 1.665 1.546 1.600 10,234 +0.02(+1.27%)
Apr 16, 2024 1.700 1.700 1.480 1.580 74,903 -0.10(-5.95%)
Apr 15, 2024 1.650 1.900 1.650 1.680 16,978 +0.03(+1.82%)
Apr 12, 2024 1.780 1.888 1.650 1.650 30,189 -0.11(-6.25%)
Apr 11, 2024 1.930 1.930 1.750 1.760 31,315 -0.08(-4.35%)
Apr 10, 2024 1.850 2.030 1.810 1.840 62,889 -0.03(-1.60%)
Apr 09, 2024 1.950 1.950 1.870 1.870 39,603 -0.08(-4.10%)
Apr 08, 2024 1.900 1.950 1.850 1.950 26,748 +0.05(+2.63%)
Apr 05, 2024 2.059 2.059 1.800 1.900 19,960 -0.08(-4.04%)
Apr 04, 2024 1.990 2.100 1.900 1.980 108,191 +0.04(+2.06%)
Apr 03, 2024 1.950 2.020 1.910 1.940 20,175 -0.01(-0.51%)
Apr 02, 2024 1.990 1.990 1.940 1.950 5,765 -0.03(-1.52%)
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.