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

Electrocore Inc (NQ: ECOR )

5.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2023 6.280 6.290 6.020 6.120 4,833 -0.03(-0.49%)
Oct 30, 2023 5.850 6.190 5.788 6.150 4,656 +0.38(+6.58%)
Oct 27, 2023 5.750 5.841 5.747 5.770 3,060 +0.02(+0.35%)
Oct 26, 2023 5.830 5.830 5.605 5.750 11,820 +0.02(+0.35%)
Oct 25, 2023 5.540 5.790 5.500 5.730 16,868 +0.18(+3.24%)
Oct 24, 2023 5.340 5.700 5.320 5.550 11,225 +0.07(+1.28%)
Oct 23, 2023 5.500 5.500 5.290 5.480 2,748 -0.25(-4.36%)
Oct 20, 2023 5.630 5.770 5.500 5.730 6,218 -0.03(-0.52%)
Oct 19, 2023 5.680 5.790 5.510 5.760 15,140 +0.08(+1.41%)
Oct 18, 2023 5.310 5.740 5.310 5.680 10,523 +0.31(+5.77%)
Oct 17, 2023 5.350 5.900 5.350 5.370 24,408 +0.02(+0.37%)
Oct 16, 2023 5.300 5.730 5.330 5.350 10,326 -0.06(-1.11%)
Oct 13, 2023 5.210 5.590 5.062 5.410 40,373 +0.10(+1.88%)
Oct 12, 2023 5.240 5.450 4.900 5.310 32,081 +0.07(+1.34%)
Oct 11, 2023 5.370 5.530 5.000 5.240 24,215 -0.15(-2.78%)
Oct 10, 2023 5.580 6.000 5.350 5.390 26,721 -0.29(-5.11%)
Oct 09, 2023 5.500 5.850 5.166 5.680 31,438 +0.09(+1.61%)
Oct 06, 2023 6.180 6.220 5.010 5.590 48,589 -0.51(-8.36%)
Oct 05, 2023 6.350 6.890 6.100 6.100 39,718 -0.22(-3.48%)
Oct 04, 2023 6.940 6.940 6.160 6.320 59,812 -0.43(-6.37%)
Oct 03, 2023 6.140 6.750 6.142 6.750 72,365 +0.52(+8.35%)
Oct 02, 2023 6.010 6.320 6.010 6.230 14,550 +0.16(+2.64%)
Sep 29, 2023 5.970 6.380 5.925 6.070 28,812 +0.17(+2.88%)
Sep 28, 2023 5.880 5.900 5.771 5.900 3,967 +0.04(+0.68%)
Sep 27, 2023 5.650 5.984 5.490 5.860 17,919 +0.27(+4.83%)
Sep 26, 2023 5.350 5.740 5.350 5.590 13,259 +0.26(+4.98%)
Sep 25, 2023 5.230 5.500 5.260 5.325 6,053 +0.00(+0.09%)
Sep 22, 2023 5.570 5.600 5.144 5.320 4,782 -0.17(-3.10%)
Sep 21, 2023 5.260 5.661 5.250 5.490 3,096 +0.05(+0.92%)
Sep 20, 2023 5.170 5.720 5.100 5.440 18,702 +0.11(+2.06%)
Sep 19, 2023 5.610 5.610 5.290 5.330 9,920 -0.29(-5.16%)
Sep 18, 2023 5.760 5.760 5.620 5.620 3,179 -0.03(-0.53%)
Sep 15, 2023 5.510 5.654 5.000 5.650 36,544 +0.03(+0.53%)
Sep 14, 2023 5.560 5.890 5.550 5.620 5,417 +0.02(+0.36%)
Sep 13, 2023 5.620 5.850 5.600 5.600 10,052 -0.03(-0.53%)
Sep 12, 2023 5.710 5.990 5.630 5.630 4,209 -0.16(-2.76%)
Sep 11, 2023 5.640 5.965 5.635 5.790 9,510 +0.10(+1.76%)
Sep 08, 2023 5.910 5.910 5.600 5.690 8,336 -0.30(-5.01%)
Sep 07, 2023 5.970 6.010 5.863 5.990 8,194 +0.02(+0.25%)
Sep 06, 2023 5.820 6.000 5.820 5.975 16,262 +0.18(+3.20%)
Sep 05, 2023 5.670 5.980 5.550 5.790 22,103 +0.18(+3.21%)
Sep 01, 2023 5.690 5.835 5.510 5.610 8,719 +0.01(+0.18%)
Aug 31, 2023 5.270 5.605 5.176 5.600 9,481 +0.32(+6.06%)
Aug 30, 2023 4.990 5.298 4.891 5.280 14,524 +0.38(+7.76%)
Aug 29, 2023 4.880 5.000 4.710 4.900 10,531 +0.04(+0.82%)
Aug 28, 2023 4.900 4.900 4.760 4.860 3,197 +0.00(+0.00%)
Aug 25, 2023 4.855 4.930 4.722 4.860 6,845 -0.02(-0.41%)
Aug 24, 2023 4.810 5.000 4.680 4.880 8,228 +0.08(+1.67%)
Aug 23, 2023 4.690 4.810 4.624 4.800 3,933 +0.01(+0.21%)
Aug 22, 2023 4.710 4.790 4.668 4.790 2,258 +0.10(+2.13%)
Aug 21, 2023 4.560 4.690 4.500 4.690 11,980 +0.08(+1.74%)
Aug 18, 2023 4.702 4.702 4.550 4.610 13,971 -0.14(-2.95%)
Aug 17, 2023 4.680 4.760 4.550 4.750 13,665 -0.02(-0.42%)
Aug 16, 2023 5.110 5.130 4.650 4.770 16,203 -0.31(-6.10%)
Aug 15, 2023 4.910 5.253 4.910 5.080 8,024 +0.16(+3.25%)
Aug 14, 2023 4.810 5.133 4.810 4.920 7,863 +0.01(+0.20%)
Aug 11, 2023 5.020 5.020 4.750 4.910 23,284 -0.04(-0.81%)
Aug 10, 2023 5.160 5.379 4.560 4.950 30,013 -0.48(-8.84%)
Aug 09, 2023 6.250 6.250 5.360 5.430 33,571 -0.61(-10.10%)
Aug 08, 2023 5.110 6.400 5.071 6.040 159,381 +1.03(+20.56%)
Aug 07, 2023 4.560 5.080 4.560 5.010 38,599 +0.41(+8.91%)
Aug 04, 2023 4.640 4.650 4.450 4.600 39,638 +0.20(+4.55%)
Aug 03, 2023 4.530 4.570 4.267 4.400 23,836 -0.02(-0.45%)
Aug 02, 2023 4.570 4.570 4.380 4.420 11,519 -0.14(-3.07%)
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.