Skip to main content

Electrocore Inc (NQ: ECOR )

6.100 +0.230 (+3.92%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 4.000 4.800 3.921 4.500 74,530 +0.11(+2.51%)
Jul 28, 2023 4.170 4.400 4.140 4.390 5,423 +0.38(+9.48%)
Jul 27, 2023 4.380 4.390 4.010 4.010 20,048 -0.35(-8.03%)
Jul 26, 2023 4.416 4.455 4.285 4.360 13,661 -0.02(-0.46%)
Jul 25, 2023 4.585 4.635 4.380 4.380 19,846 -0.34(-7.20%)
Jul 24, 2023 4.740 4.866 4.720 4.720 10,858 +0.21(+4.66%)
Jul 21, 2023 4.718 4.718 4.410 4.510 4,659 -0.14(-3.01%)
Jul 20, 2023 4.798 4.811 4.617 4.650 7,466 -0.31(-6.25%)
Jul 19, 2023 4.720 5.044 4.615 4.960 22,844 +0.46(+10.22%)
Jul 18, 2023 4.560 4.635 4.300 4.500 6,445 -0.07(-1.42%)
Jul 17, 2023 4.680 4.710 4.565 4.565 3,027 +0.01(+0.11%)
Jul 14, 2023 4.700 4.800 4.550 4.560 8,647 -0.12(-2.67%)
Jul 13, 2023 4.680 4.890 4.640 4.685 15,358 -0.12(-2.42%)
Jul 12, 2023 5.170 5.170 4.750 4.801 44,472 -0.24(-4.74%)
Jul 11, 2023 4.900 5.400 4.900 5.040 39,335 +0.18(+3.70%)
Jul 10, 2023 5.550 5.550 4.860 4.860 28,595 -0.62(-11.31%)
Jul 07, 2023 4.950 5.480 4.950 5.480 25,150 +0.54(+10.93%)
Jul 06, 2023 4.630 5.010 4.630 4.940 10,739 +0.30(+6.35%)
Jul 05, 2023 4.950 4.950 4.486 4.645 9,017 -0.27(-5.40%)
Jul 03, 2023 4.940 5.000 4.830 4.910 7,716 +0.01(+0.20%)
Jun 30, 2023 4.680 4.970 4.510 4.900 27,271 +0.22(+4.70%)
Jun 29, 2023 4.160 4.700 4.160 4.680 45,990 +0.63(+15.56%)
Jun 28, 2023 4.080 4.100 4.000 4.050 16,132 +0.01(+0.25%)
Jun 27, 2023 3.830 4.040 3.829 4.040 28,995 +0.17(+4.39%)
Jun 26, 2023 4.100 4.100 3.870 3.870 41,458 -0.23(-5.61%)
Jun 23, 2023 4.150 4.190 4.050 4.100 79,182 +0.06(+1.49%)
Jun 22, 2023 4.160 4.350 4.040 4.040 128,541 -0.21(-4.94%)
Jun 21, 2023 4.290 4.440 4.140 4.250 28,801 -0.12(-2.75%)
Jun 20, 2023 4.380 4.450 4.360 4.370 5,482 -0.08(-1.91%)
Jun 16, 2023 4.530 4.540 4.370 4.455 10,015 -0.01(-0.31%)
Jun 15, 2023 4.430 4.670 4.418 4.469 7,103 +0.05(+1.11%)
Jun 14, 2023 4.630 4.690 4.410 4.420 91,944 +0.05(+1.14%)
Jun 13, 2023 4.100 4.580 4.020 4.370 76,409 +0.32(+7.77%)
Jun 12, 2023 4.000 4.190 3.980 4.055 240,291 +0.04(+1.12%)
Jun 09, 2023 4.150 4.435 4.000 4.010 29,352 -0.27(-6.31%)
Jun 08, 2023 4.000 4.310 4.000 4.280 15,138 +0.26(+6.47%)
Jun 07, 2023 4.500 4.500 4.020 4.020 28,538 -0.53(-11.65%)
Jun 06, 2023 4.650 4.712 4.530 4.550 15,953 -0.14(-2.99%)
Jun 05, 2023 4.780 4.790 4.550 4.690 8,467 -0.10(-2.09%)
Jun 02, 2023 4.840 4.840 4.550 4.790 11,877 -0.04(-0.73%)
Jun 01, 2023 4.940 5.080 4.730 4.825 7,847 -0.04(-0.92%)
May 31, 2023 5.200 5.315 4.870 4.870 10,537 -0.20(-3.94%)
May 30, 2023 5.160 5.770 5.000 5.070 39,518 +0.04(+0.70%)
May 26, 2023 5.260 5.580 5.000 5.035 12,498 -0.29(-5.53%)
May 25, 2023 5.550 5.552 5.070 5.330 26,410 -0.24(-4.31%)
May 24, 2023 5.720 5.790 5.503 5.570 10,443 -0.08(-1.42%)
May 23, 2023 5.500 5.870 5.500 5.650 16,404 +0.10(+1.80%)
May 22, 2023 6.010 6.010 5.550 5.550 25,809 -0.46(-7.65%)
May 19, 2023 6.230 6.258 5.850 6.010 7,042 +0.01(+0.16%)
May 18, 2023 6.350 6.690 6.000 6.000 34,883 -0.34(-5.41%)
May 17, 2023 6.150 6.640 6.150 6.343 18,636 +0.24(+3.99%)
May 16, 2023 6.710 6.711 6.070 6.100 6,602 -0.59(-8.82%)
May 15, 2023 6.530 6.690 6.530 6.690 7,794 +0.18(+2.76%)
May 12, 2023 6.200 6.675 6.200 6.510 29,027 +0.32(+5.17%)
May 11, 2023 5.730 6.480 5.550 6.190 20,608 +0.47(+8.12%)
May 10, 2023 6.050 6.050 5.720 5.725 5,308 -0.29(-4.90%)
May 09, 2023 6.020 6.050 5.750 6.020 7,991 -0.03(-0.50%)
May 08, 2023 5.650 6.050 5.650 6.050 4,951 +0.29(+5.03%)
May 05, 2023 5.780 6.010 5.610 5.760 6,981 +0.06(+1.05%)
May 04, 2023 5.960 6.050 5.700 5.700 31,854 -0.30(-5.00%)
May 03, 2023 5.950 6.250 5.950 6.000 11,455 +0.05(+0.84%)
May 02, 2023 6.120 6.240 5.950 5.950 11,130 -0.05(-0.83%)
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.