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

Electrocore Inc (NQ: ECOR )

5.760 +0.110 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 14.40 14.60 13.35 13.94 40,320 -0.01(-0.05%)
May 28, 2020 13.50 14.18 13.35 13.95 21,132 -0.30(-2.11%)
May 27, 2020 14.70 14.85 13.20 14.25 29,382 -0.45(-3.06%)
May 26, 2020 14.25 14.85 14.25 14.70 34,378 +0.65(+4.60%)
May 22, 2020 13.05 14.25 12.90 14.05 64,440 +0.70(+5.27%)
May 21, 2020 13.21 13.49 12.75 13.35 17,780 -0.12(-0.89%)
May 20, 2020 13.65 13.80 13.21 13.47 20,605 +0.04(+0.34%)
May 19, 2020 13.44 13.95 12.90 13.43 19,789 -0.34(-2.48%)
May 18, 2020 13.35 13.95 12.00 13.77 69,173 +0.27(+2.02%)
May 15, 2020 14.10 14.52 13.05 13.49 73,020 -2.86(-17.47%)
May 14, 2020 16.20 17.10 15.00 16.35 63,620 +0.45(+2.83%)
May 13, 2020 15.90 16.95 14.70 15.90 62,329 +0.60(+3.92%)
May 12, 2020 15.00 16.05 14.25 15.30 29,595 +0.45(+3.03%)
May 11, 2020 13.95 15.15 13.80 14.85 29,912 +0.52(+3.62%)
May 08, 2020 13.94 14.77 13.65 14.33 26,360 +0.08(+0.57%)
May 07, 2020 14.40 14.70 13.50 14.25 36,334 -0.00(-0.01%)
May 06, 2020 14.85 14.85 14.25 14.25 24,896 -0.60(-4.03%)
May 05, 2020 15.00 15.15 14.10 14.85 30,749 +0.00(+0.00%)
May 04, 2020 14.40 15.45 13.50 14.85 52,021 +0.75(+5.29%)
May 01, 2020 14.70 14.70 13.95 14.10 27,500 -0.30(-2.05%)
Apr 30, 2020 14.10 15.00 13.95 14.40 30,454 -0.00(-0.02%)
Apr 29, 2020 14.70 15.45 13.95 14.40 58,267 -0.15(-1.02%)
Apr 28, 2020 16.20 16.20 14.10 14.55 82,686 -1.20(-7.61%)
Apr 27, 2020 16.35 16.50 15.60 15.75 55,451 -0.15(-0.94%)
Apr 24, 2020 16.65 16.80 15.75 15.90 64,540 -0.75(-4.50%)
Apr 23, 2020 17.85 18.00 16.50 16.65 64,395 -1.05(-5.93%)
Apr 22, 2020 17.70 18.00 16.95 17.70 65,483 +0.45(+2.61%)
Apr 21, 2020 16.95 18.30 15.45 17.25 90,677 +0.00(+0.00%)
Apr 20, 2020 16.65 17.70 15.15 17.25 179,352 +0.75(+4.55%)
Apr 17, 2020 16.20 17.40 14.25 16.50 469,080 +3.90(+30.95%)
Apr 16, 2020 12.00 12.60 11.70 12.60 85,570 +0.58(+4.87%)
Apr 15, 2020 12.28 12.57 11.55 12.02 22,119 -0.21(-1.73%)
Apr 14, 2020 12.75 12.75 11.43 12.23 68,261 -0.44(-3.44%)
Apr 13, 2020 12.15 13.05 11.16 12.66 71,317 +0.39(+3.19%)
Apr 09, 2020 12.28 12.60 11.70 12.27 62,233 +0.42(+3.54%)
Apr 08, 2020 12.30 12.60 11.55 11.85 96,887 -1.03(-8.00%)
Apr 07, 2020 13.50 13.55 12.00 12.88 134,404 -1.07(-7.67%)
Apr 06, 2020 15.00 15.15 12.75 13.95 200,197 -1.50(-9.71%)
Apr 03, 2020 19.50 21.00 14.55 15.45 2,619,513 +4.20(+37.33%)
Apr 02, 2020 12.00 12.75 10.35 11.25 179,677 -0.30(-2.60%)
Apr 01, 2020 14.25 14.70 10.59 11.55 91,882 -2.70(-18.95%)
Mar 31, 2020 14.10 17.85 12.30 14.25 245,586 -3.90(-21.49%)
Mar 30, 2020 6.930 36.00 6.300 18.15 1,247,722 +12.10(+199.88%)
Mar 27, 2020 6.750 7.200 6.000 6.053 18,446 -0.92(-13.23%)
Mar 26, 2020 7.050 7.199 6.394 6.975 15,515 +0.52(+8.14%)
Mar 25, 2020 7.088 7.199 5.850 6.450 13,612 -0.30(-4.44%)
Mar 24, 2020 6.900 6.900 6.000 6.750 16,496 -0.30(-4.26%)
Mar 23, 2020 7.650 7.800 6.000 7.050 7,001 -0.30(-4.08%)
Mar 20, 2020 6.300 7.890 5.805 7.350 13,726 +0.65(+9.77%)
Mar 19, 2020 4.950 7.050 4.926 6.696 15,514 +1.77(+35.93%)
Mar 18, 2020 7.350 7.800 4.801 4.926 15,775 -2.57(-34.32%)
Mar 17, 2020 7.500 8.250 7.350 7.500 11,471 +0.14(+1.96%)
Mar 16, 2020 8.505 8.505 6.483 7.356 6,466 -0.74(-9.19%)
Mar 13, 2020 7.793 9.000 6.917 8.100 14,093 +1.00(+14.12%)
Mar 12, 2020 8.820 9.150 6.015 7.098 31,728 -1.71(-19.44%)
Mar 11, 2020 8.919 10.05 8.250 8.811 13,414 -0.19(-2.10%)
Mar 10, 2020 10.35 10.50 7.800 9.000 15,036 -0.72(-7.42%)
Mar 09, 2020 9.150 10.35 6.360 9.722 29,228 +0.44(+4.75%)
Mar 06, 2020 9.549 10.35 9.150 9.280 13,313 -0.31(-3.19%)
Mar 05, 2020 11.07 11.25 9.300 9.586 21,847 -1.69(-15.01%)
Mar 04, 2020 11.44 11.55 10.35 11.28 8,669 +0.90(+8.64%)
Mar 03, 2020 10.98 11.40 9.555 10.38 9,061 -0.61(-5.57%)
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.