Skip to main content

Electrocore Inc (NQ: ECOR )

6.300 +0.150 (+2.44%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 5.930 6.168 5.930 6.150 1,804 +0.15(+2.50%)
Jul 19, 2024 6.140 6.140 5.910 6.000 2,468 -0.20(-3.23%)
Jul 18, 2024 6.200 6.293 6.120 6.200 7,079 -0.04(-0.56%)
Jul 17, 2024 6.250 6.300 6.235 6.235 2,279 -0.06(-1.03%)
Jul 16, 2024 6.283 6.300 6.110 6.300 2,763 +0.02(+0.32%)
Jul 15, 2024 6.400 6.490 6.250 6.280 6,737 -0.12(-1.88%)
Jul 12, 2024 6.310 6.410 6.210 6.400 21,104 +0.19(+3.06%)
Jul 11, 2024 6.280 6.300 6.180 6.210 1,956 -0.08(-1.33%)
Jul 10, 2024 6.360 6.360 6.205 6.293 2,400 -0.06(-1.01%)
Jul 09, 2024 6.270 6.410 6.270 6.358 5,612 -0.03(-0.50%)
Jul 08, 2024 6.260 6.390 6.250 6.390 12,358 +0.00(+0.00%)
Jul 05, 2024 6.330 6.390 6.155 6.390 3,277 +0.14(+2.24%)
Jul 03, 2024 6.250 6.320 6.160 6.250 1,621 -0.07(-1.11%)
Jul 02, 2024 6.290 6.378 6.290 6.320 1,879 -0.11(-1.71%)
Jul 01, 2024 6.280 6.430 6.280 6.430 2,856 +0.00(+0.00%)
Jun 28, 2024 6.350 6.600 6.070 6.430 11,658 -0.01(-0.16%)
Jun 27, 2024 6.240 6.440 6.150 6.440 11,166 +0.12(+1.90%)
Jun 26, 2024 6.080 6.320 6.054 6.320 6,795 +0.17(+2.76%)
Jun 25, 2024 6.260 6.320 6.150 6.150 7,991 -0.07(-1.13%)
Jun 24, 2024 6.310 6.350 6.200 6.220 6,802 -0.06(-0.96%)
Jun 21, 2024 6.000 6.280 5.910 6.280 15,493 +0.17(+2.78%)
Jun 20, 2024 5.800 6.170 5.800 6.110 29,384 +0.34(+5.89%)
Jun 18, 2024 6.255 6.275 5.770 5.770 20,761 -0.50(-7.97%)
Jun 17, 2024 6.100 6.360 6.100 6.270 6,479 +0.11(+1.79%)
Jun 14, 2024 6.190 6.320 6.040 6.160 4,461 -0.18(-2.84%)
Jun 13, 2024 6.420 6.440 6.340 6.340 5,502 -0.17(-2.61%)
Jun 12, 2024 6.590 6.600 6.420 6.510 4,324 -0.09(-1.36%)
Jun 11, 2024 6.490 6.663 6.420 6.600 2,969 +0.17(+2.64%)
Jun 10, 2024 6.430 6.430 6.430 6.430 1,394 -0.12(-1.83%)
Jun 07, 2024 6.430 6.680 6.430 6.550 3,091 -0.11(-1.65%)
Jun 06, 2024 6.710 6.720 6.440 6.660 10,983 +0.03(+0.45%)
Jun 05, 2024 6.550 6.630 6.500 6.630 3,203 +0.18(+2.79%)
Jun 04, 2024 6.130 6.545 6.080 6.450 6,048 +0.14(+2.22%)
Jun 03, 2024 6.350 6.500 6.050 6.310 12,141 -0.12(-1.87%)
May 31, 2024 6.330 6.750 6.330 6.430 2,995 -0.13(-1.98%)
May 30, 2024 6.670 6.820 6.500 6.560 6,447 +0.05(+0.77%)
May 29, 2024 6.820 6.930 6.363 6.510 4,920 -0.29(-4.26%)
May 28, 2024 6.850 6.990 6.400 6.800 10,109 -0.04(-0.58%)
May 24, 2024 6.800 6.871 6.620 6.840 4,179 -0.07(-0.94%)
May 23, 2024 6.880 7.000 6.880 6.905 1,446 -0.09(-1.32%)
May 22, 2024 6.800 7.020 6.800 6.997 8,257 +0.18(+2.65%)
May 21, 2024 6.900 6.980 6.810 6.817 7,562 -0.17(-2.47%)
May 20, 2024 6.920 7.080 6.920 6.990 8,915 -0.01(-0.14%)
May 17, 2024 7.160 7.320 7.000 7.000 10,408 -0.34(-4.63%)
May 16, 2024 7.400 7.400 7.060 7.340 8,432 -0.06(-0.81%)
May 15, 2024 7.472 7.495 7.150 7.400 14,858 -0.10(-1.33%)
May 14, 2024 7.200 7.800 7.200 7.500 28,985 +0.25(+3.45%)
May 13, 2024 6.840 7.250 6.800 7.250 9,852 +0.41(+5.99%)
May 10, 2024 6.810 7.290 6.800 6.840 32,317 -0.01(-0.15%)
May 09, 2024 7.340 7.340 6.810 6.850 17,338 -0.39(-5.36%)
May 08, 2024 6.930 7.500 6.930 7.238 33,308 +0.22(+3.11%)
May 07, 2024 7.240 7.362 6.987 7.020 51,381 +0.02(+0.29%)
May 06, 2024 6.140 7.170 6.082 7.000 31,098 +0.67(+10.67%)
May 03, 2024 6.350 6.448 6.140 6.325 6,413 +0.21(+3.35%)
May 02, 2024 6.150 6.400 6.120 6.120 1,623 +0.08(+1.32%)
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.