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 (%)
Feb 28, 2020 11.55 12.30 10.91 10.95 18,306 -0.75(-6.40%)
Feb 27, 2020 14.06 14.06 10.88 11.70 28,100 -2.64(-18.40%)
Feb 26, 2020 13.92 15.00 13.80 14.34 7,620 +0.42(+3.02%)
Feb 25, 2020 15.15 15.75 13.66 13.92 9,742 -1.23(-8.13%)
Feb 24, 2020 14.85 16.20 14.85 15.15 3,777 -0.45(-2.88%)
Feb 21, 2020 16.20 16.65 15.15 15.60 8,220 -0.75(-4.59%)
Feb 20, 2020 16.65 16.80 16.05 16.35 7,681 -0.60(-3.54%)
Feb 19, 2020 16.65 16.95 16.05 16.95 12,644 +0.30(+1.80%)
Feb 18, 2020 15.15 16.95 14.85 16.65 17,877 +0.75(+4.72%)
Feb 14, 2020 14.25 16.35 13.87 15.90 33,140 +1.65(+11.57%)
Feb 13, 2020 15.30 15.45 13.53 14.25 27,784 -1.05(-6.85%)
Feb 12, 2020 15.45 15.75 15.15 15.30 3,520 -0.15(-0.97%)
Feb 11, 2020 16.20 16.27 14.25 15.45 17,453 -0.60(-3.74%)
Feb 10, 2020 16.95 16.95 15.90 16.05 6,933 -1.05(-6.14%)
Feb 07, 2020 18.60 18.60 16.35 17.10 19,793 -1.35(-7.32%)
Feb 06, 2020 18.60 18.75 17.55 18.45 4,701 -0.30(-1.60%)
Feb 05, 2020 18.30 18.75 17.70 18.75 12,901 +0.00(+0.00%)
Feb 04, 2020 18.45 18.75 17.55 18.75 5,188 +0.45(+2.46%)
Feb 03, 2020 18.90 18.90 17.25 18.30 9,579 -0.60(-3.17%)
Jan 31, 2020 20.25 20.25 17.55 18.90 19,026 +0.75(+4.13%)
Jan 30, 2020 19.05 19.65 18.00 18.15 8,471 -1.05(-5.47%)
Jan 29, 2020 18.90 19.50 18.75 19.20 5,344 +0.15(+0.79%)
Jan 28, 2020 18.75 19.05 18.45 19.05 7,556 +0.45(+2.42%)
Jan 27, 2020 19.05 19.93 18.45 18.60 4,531 -0.30(-1.59%)
Jan 24, 2020 19.05 19.80 18.15 18.90 6,613 -0.45(-2.33%)
Jan 23, 2020 19.35 19.80 18.60 19.35 6,204 -0.15(-0.77%)
Jan 22, 2020 20.40 20.60 19.05 19.50 6,427 -0.75(-3.70%)
Jan 21, 2020 20.55 20.85 19.80 20.25 4,005 -0.45(-2.17%)
Jan 17, 2020 21.30 21.30 20.55 20.70 9,500 -0.30(-1.43%)
Jan 16, 2020 19.50 21.15 19.20 21.00 15,526 +1.95(+10.24%)
Jan 15, 2020 17.85 19.20 17.25 19.05 10,685 +1.20(+6.72%)
Jan 14, 2020 17.55 18.45 17.25 17.85 10,607 -0.15(-0.83%)
Jan 13, 2020 21.90 21.90 16.20 18.00 44,603 -2.85(-13.67%)
Jan 10, 2020 20.70 21.60 20.25 20.85 5,460 +0.30(+1.46%)
Jan 09, 2020 20.10 21.30 18.90 20.55 19,180 -0.30(-1.44%)
Jan 08, 2020 22.50 22.65 20.25 20.85 9,444 -1.50(-6.71%)
Jan 07, 2020 22.50 23.55 21.90 22.35 7,285 -0.30(-1.32%)
Jan 06, 2020 23.55 24.00 22.50 22.65 11,889 -1.65(-6.79%)
Jan 03, 2020 22.65 24.60 21.75 24.30 7,593 +1.35(+5.88%)
Jan 02, 2020 24.00 24.63 21.80 22.95 6,794 -0.90(-3.77%)
Dec 31, 2019 22.35 24.00 21.30 23.85 19,286 +1.65(+7.43%)
Dec 30, 2019 19.35 22.35 19.20 22.20 18,133 +2.55(+12.98%)
Dec 27, 2019 20.10 20.69 18.60 19.65 16,326 -0.30(-1.50%)
Dec 26, 2019 20.40 21.45 19.65 19.95 10,740 -0.90(-4.32%)
Dec 24, 2019 21.00 21.00 19.80 20.85 6,760 +0.45(+2.21%)
Dec 23, 2019 20.10 20.70 19.35 20.40 23,318 +1.95(+10.57%)
Dec 20, 2019 19.35 19.80 17.40 18.45 17,860 -0.90(-4.65%)
Dec 19, 2019 19.20 19.65 18.30 19.35 14,999 +0.08(+0.39%)
Dec 18, 2019 18.60 20.10 18.15 19.27 14,643 -0.38(-1.91%)
Dec 17, 2019 22.35 22.66 18.90 19.65 32,353 -2.85(-12.67%)
Dec 16, 2019 23.40 23.85 21.75 22.50 7,904 -0.90(-3.85%)
Dec 13, 2019 24.00 24.00 22.50 23.40 3,813 -0.45(-1.89%)
Dec 12, 2019 22.80 24.60 22.80 23.85 6,091 +0.53(+2.25%)
Dec 11, 2019 23.55 23.55 21.90 23.32 7,895 -0.23(-0.96%)
Dec 10, 2019 26.70 27.15 23.10 23.55 8,128 -2.85(-10.80%)
Dec 09, 2019 24.45 27.00 24.30 26.40 6,605 +1.65(+6.67%)
Dec 06, 2019 24.60 25.65 21.30 24.75 7,866 +0.45(+1.85%)
Dec 05, 2019 26.70 27.00 24.00 24.30 16,881 -1.50(-5.81%)
Dec 04, 2019 23.40 28.50 22.50 25.80 30,537 +2.85(+12.42%)
Dec 03, 2019 24.75 25.50 22.20 22.95 11,279 +0.45(+2.00%)
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.