Skip to main content

Electrocore Inc (NQ: ECOR )

6.250 +0.380 (+6.47%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.740 6.000 5.550 5.952 16,050 +0.30(+5.34%)
Dec 28, 2023 5.800 6.250 5.510 5.650 63,247 +0.24(+4.44%)
Dec 27, 2023 5.450 5.564 5.250 5.410 15,678 -0.16(-2.87%)
Dec 26, 2023 5.610 5.706 5.450 5.570 10,071 -0.15(-2.62%)
Dec 22, 2023 5.740 5.750 5.465 5.720 11,775 -0.13(-2.22%)
Dec 21, 2023 5.700 5.910 5.510 5.850 11,077 +0.07(+1.21%)
Dec 20, 2023 5.910 5.910 5.470 5.780 5,253 +0.06(+1.05%)
Dec 19, 2023 5.460 5.980 5.327 5.720 8,055 +0.16(+2.88%)
Dec 18, 2023 5.210 5.610 5.210 5.560 12,073 +0.24(+4.51%)
Dec 15, 2023 5.500 5.695 5.320 5.320 19,499 -0.32(-5.67%)
Dec 14, 2023 5.330 5.820 5.257 5.640 12,304 +0.31(+5.82%)
Dec 13, 2023 5.200 5.700 5.200 5.330 40,333 +0.13(+2.50%)
Dec 12, 2023 5.320 5.680 5.200 5.200 14,884 -0.20(-3.71%)
Dec 11, 2023 5.550 5.680 5.300 5.400 13,714 -0.15(-2.70%)
Dec 08, 2023 5.560 5.560 5.266 5.550 6,409 -0.02(-0.45%)
Dec 07, 2023 5.377 5.681 5.290 5.575 9,103 +0.03(+0.48%)
Dec 06, 2023 5.390 5.550 5.350 5.548 9,617 +0.21(+4.03%)
Dec 05, 2023 5.795 5.795 5.020 5.333 15,378 -0.51(-8.68%)
Dec 04, 2023 5.960 5.961 5.620 5.840 9,489 -0.04(-0.68%)
Dec 01, 2023 5.590 5.952 5.590 5.880 6,514 +0.26(+4.63%)
Nov 30, 2023 5.910 5.905 5.600 5.620 11,679 -0.11(-1.92%)
Nov 29, 2023 5.980 6.310 5.720 5.730 15,296 -0.10(-1.72%)
Nov 28, 2023 5.800 5.986 5.655 5.830 11,553 +0.21(+3.74%)
Nov 27, 2023 5.700 5.800 5.610 5.620 7,899 +0.06(+1.08%)
Nov 24, 2023 5.650 5.700 5.520 5.560 4,078 +0.06(+1.09%)
Nov 22, 2023 6.010 6.010 5.480 5.500 23,092 -0.51(-8.49%)
Nov 21, 2023 6.120 6.152 6.010 6.010 6,903 -0.10(-1.64%)
Nov 20, 2023 6.110 6.140 6.100 6.110 2,171 -0.03(-0.49%)
Nov 17, 2023 6.158 6.380 6.000 6.140 17,665 +0.07(+1.15%)
Nov 16, 2023 6.110 6.300 6.000 6.070 17,124 -0.16(-2.59%)
Nov 15, 2023 5.650 6.232 5.650 6.232 7,713 +0.45(+7.80%)
Nov 14, 2023 5.540 5.845 5.540 5.781 20,827 +0.18(+3.23%)
Nov 13, 2023 5.790 5.880 5.600 5.600 5,853 -0.14(-2.44%)
Nov 10, 2023 5.840 5.970 5.520 5.740 5,550 -0.19(-3.19%)
Nov 09, 2023 6.310 6.310 5.832 5.929 10,489 +0.16(+2.76%)
Nov 08, 2023 5.680 5.971 5.520 5.770 9,446 +0.02(+0.35%)
Nov 07, 2023 6.120 6.120 5.730 5.750 15,033 -0.38(-6.20%)
Nov 06, 2023 6.380 6.380 6.120 6.130 8,150 -0.05(-0.81%)
Nov 03, 2023 6.174 6.700 6.174 6.180 25,340 -0.17(-2.68%)
Nov 02, 2023 6.330 6.350 6.110 6.350 17,276 +0.17(+2.75%)
Nov 01, 2023 6.180 6.270 6.105 6.180 11,372 +0.06(+0.98%)
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%)
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.