Skip to main content

Electrocore Inc (NQ: ECOR )

6.170 +0.300 (+5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 6.080 6.240 6.000 6.000 12,435 -0.14(-2.27%)
Apr 28, 2023 6.220 6.355 6.050 6.139 12,455 -0.10(-1.61%)
Apr 27, 2023 6.610 6.640 6.130 6.240 10,904 -0.45(-6.73%)
Apr 26, 2023 6.730 6.840 6.540 6.690 9,520 +0.04(+0.60%)
Apr 25, 2023 6.620 6.800 6.610 6.650 5,650 -0.08(-1.25%)
Apr 24, 2023 6.730 6.930 6.700 6.734 11,194 -0.12(-1.69%)
Apr 21, 2023 6.750 7.045 6.520 6.850 17,856 +0.17(+2.54%)
Apr 20, 2023 7.240 7.468 6.400 6.680 17,450 -0.14(-2.05%)
Apr 19, 2023 6.630 7.150 6.625 6.820 17,526 +0.23(+3.49%)
Apr 18, 2023 7.160 7.160 6.410 6.590 53,120 -0.32(-4.63%)
Apr 17, 2023 6.300 7.500 6.300 6.910 43,930 +0.60(+9.51%)
Apr 14, 2023 6.400 6.400 6.242 6.310 8,948 -0.04(-0.63%)
Apr 13, 2023 6.290 6.418 6.200 6.350 10,854 +0.10(+1.67%)
Apr 12, 2023 6.340 6.450 6.246 6.246 15,497 +0.09(+1.40%)
Apr 11, 2023 6.310 6.400 5.690 6.160 25,872 -0.22(-3.52%)
Apr 10, 2023 5.600 6.455 5.600 6.385 44,540 +0.79(+14.22%)
Apr 06, 2023 5.500 5.590 5.410 5.590 5,729 +0.15(+2.76%)
Apr 05, 2023 5.610 5.610 5.365 5.440 5,277 -0.08(-1.45%)
Apr 04, 2023 5.200 5.600 5.150 5.520 28,498 +0.26(+4.94%)
Apr 03, 2023 5.500 5.500 5.260 5.260 14,095 -0.24(-4.36%)
Mar 31, 2023 5.540 5.550 5.360 5.500 8,370 -0.04(-0.72%)
Mar 30, 2023 5.220 5.600 5.220 5.540 30,447 +0.26(+4.92%)
Mar 29, 2023 5.100 5.280 5.060 5.280 13,661 +0.21(+4.14%)
Mar 28, 2023 5.110 5.430 5.050 5.070 25,647 -0.13(-2.50%)
Mar 27, 2023 5.410 5.703 5.050 5.200 85,413 -0.14(-2.62%)
Mar 24, 2023 4.390 5.650 4.310 5.340 215,529 +1.06(+24.77%)
Mar 23, 2023 3.940 4.410 3.720 4.280 48,163 +0.63(+17.10%)
Mar 22, 2023 3.520 3.700 3.380 3.655 20,497 +0.19(+5.64%)
Mar 21, 2023 3.269 3.670 3.250 3.460 40,167 +0.21(+6.46%)
Mar 20, 2023 3.132 3.340 3.132 3.250 6,965 -0.04(-1.22%)
Mar 17, 2023 3.430 3.430 3.260 3.290 13,724 -0.15(-4.36%)
Mar 16, 2023 3.490 3.490 3.320 3.440 32,910 -0.04(-1.15%)
Mar 15, 2023 3.610 3.650 3.420 3.480 27,729 -0.08(-2.25%)
Mar 14, 2023 3.760 3.760 3.560 3.560 15,226 -0.05(-1.39%)
Mar 13, 2023 3.650 4.000 3.570 3.610 18,112 -0.15(-3.99%)
Mar 10, 2023 4.020 4.090 3.760 3.760 37,259 -0.23(-5.76%)
Mar 09, 2023 3.650 4.050 3.621 3.990 37,770 +0.35(+9.47%)
Mar 08, 2023 3.450 3.645 3.430 3.645 17,731 +0.23(+6.58%)
Mar 07, 2023 3.320 3.432 3.320 3.420 16,522 +0.09(+2.70%)
Mar 06, 2023 3.250 3.350 3.140 3.330 14,049 +0.02(+0.60%)
Mar 03, 2023 3.250 3.360 3.200 3.310 7,094 +0.09(+2.80%)
Mar 02, 2023 3.120 3.290 3.120 3.220 9,547 +0.09(+2.88%)
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.