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

Electrocore Inc (NQ: ECOR )

5.650 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Aug 01, 2023 4.460 4.650 4.460 4.560 25,553 +0.06(+1.33%)
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%)
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.