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

Electrocore Inc (NQ: ECOR )

6.239 +0.539 (+9.46%)
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 30, 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 (%)
Jan 31, 2022 10.11 10.50 10.20 79,062 +0.60(+6.27%)
Jan 28, 2022 10.21 10.21 8.890 9.598 32,479 -0.60(-5.88%)
Jan 27, 2022 10.80 10.80 9.562 10.20 67,346 -0.57(-5.29%)
Jan 26, 2022 10.43 10.80 10.20 10.77 48,935 +0.54(+5.31%)
Jan 25, 2022 9.675 10.64 9.675 10.23 70,622 +0.45(+4.65%)
Jan 24, 2022 8.925 9.899 8.916 9.771 54,349 +0.50(+5.42%)
Jan 21, 2022 9.750 9.750 9.000 9.268 111,941 -0.79(-7.86%)
Jan 20, 2022 10.57 10.80 9.810 10.06 82,515 -0.29(-2.83%)
Jan 19, 2022 12.00 13.27 10.28 10.35 221,627 -2.01(-16.27%)
Jan 18, 2022 11.27 12.83 10.77 12.36 268,739 +0.95(+8.29%)
Jan 14, 2022 11.42 0 -0.06(-0.51%)
Jan 13, 2022 11.57 11.85 10.80 11.47 996,114 -1.72(-13.07%)
Jan 12, 2022 8.601 14.70 8.444 13.20 5,274,813 +5.15(+64.03%)
Jan 11, 2022 8.385 8.397 7.798 8.047 36,824 -0.01(-0.17%)
Jan 10, 2022 8.100 8.250 7.854 8.061 31,876 -0.17(-2.10%)
Jan 07, 2022 8.250 8.944 8.062 8.233 33,837 +0.07(+0.88%)
Jan 06, 2022 8.400 8.526 7.980 8.162 58,551 -0.22(-2.67%)
Jan 05, 2022 8.831 8.850 8.250 8.385 39,471 -0.32(-3.65%)
Jan 04, 2022 9.068 9.470 8.628 8.703 46,259 -0.23(-2.54%)
Jan 03, 2022 9.000 9.000 8.713 8.930 59,399 +0.19(+2.20%)
Dec 31, 2021 9.000 9.270 8.703 8.738 60,153 -0.26(-2.92%)
Dec 30, 2021 8.610 9.405 8.592 9.000 57,634 -0.07(-0.81%)
Dec 29, 2021 9.300 9.434 8.877 9.073 52,676 -0.38(-4.06%)
Dec 28, 2021 9.750 10.15 9.450 9.457 51,281 -0.64(-6.32%)
Dec 27, 2021 10.68 10.80 9.957 10.10 28,304 -0.33(-3.17%)
Dec 23, 2021 10.05 10.50 10.05 10.43 33,896 +0.38(+3.81%)
Dec 22, 2021 9.825 10.05 9.601 10.04 26,779 +0.29(+3.02%)
Dec 21, 2021 9.736 10.17 9.626 9.748 54,628 -0.00(-0.02%)
Dec 20, 2021 10.05 10.14 9.748 9.750 30,934 -0.42(-4.16%)
Dec 17, 2021 10.05 10.50 10.05 10.17 24,403 +0.02(+0.21%)
Dec 16, 2021 10.20 10.67 9.919 10.15 29,065 +0.10(+1.01%)
Dec 15, 2021 10.20 10.68 9.825 10.05 26,858 -0.27(-2.62%)
Dec 14, 2021 10.80 10.95 10.05 10.32 21,351 -0.63(-5.75%)
Dec 13, 2021 11.70 11.78 10.95 10.95 22,492 -0.46(-4.05%)
Dec 10, 2021 11.07 11.47 10.95 11.41 17,253 +0.16(+1.44%)
Dec 09, 2021 11.30 11.55 11.18 11.25 21,258 -0.30(-2.60%)
Dec 08, 2021 10.49 11.55 10.35 11.55 48,753 +1.42(+14.01%)
Dec 07, 2021 10.64 10.64 9.915 10.13 29,762 +0.01(+0.06%)
Dec 06, 2021 10.35 10.54 9.909 10.12 18,081 -0.42(-3.97%)
Dec 03, 2021 10.95 11.04 10.50 10.54 27,117 -0.50(-4.52%)
Dec 02, 2021 10.95 11.25 10.65 11.04 67,075 +0.05(+0.48%)
Dec 01, 2021 10.80 11.18 10.50 10.99 39,951 +0.47(+4.49%)
Nov 30, 2021 11.40 11.40 10.03 10.52 53,710 -0.59(-5.32%)
Nov 29, 2021 11.55 11.55 10.88 11.11 24,474 -0.29(-2.50%)
Nov 26, 2021 11.85 11.92 11.25 11.39 19,355 -0.40(-3.36%)
Nov 24, 2021 11.10 12.40 10.80 11.79 61,298 +0.54(+4.80%)
Nov 23, 2021 11.25 11.38 11.10 11.25 22,780 -0.02(-0.19%)
Nov 22, 2021 11.40 11.62 11.25 11.27 19,676 -0.10(-0.84%)
Nov 19, 2021 11.40 11.85 11.18 11.37 43,373 -0.21(-1.79%)
Nov 18, 2021 12.62 11.70 11.57 11.57 83,440 -0.96(-7.66%)
Nov 17, 2021 13.20 13.39 12.31 12.53 44,500 -0.55(-4.23%)
Nov 16, 2021 13.65 13.70 12.98 13.09 62,994 -0.77(-5.56%)
Nov 15, 2021 13.72 13.87 13.37 13.86 62,600 +0.06(+0.42%)
Nov 12, 2021 14.10 14.21 13.72 13.80 52,843 -0.19(-1.39%)
Nov 11, 2021 14.25 14.38 13.81 13.99 25,503 +0.12(+0.88%)
Nov 10, 2021 14.70 13.84 13.87 66,378 -0.52(-3.62%)
Nov 09, 2021 14.45 14.51 14.25 14.39 25,684 -0.01(-0.04%)
Nov 08, 2021 14.55 14.77 14.28 14.40 48,554 -0.27(-1.84%)
Nov 05, 2021 15.45 15.45 14.26 14.67 119,153 -0.78(-5.05%)
Nov 04, 2021 15.00 15.45 14.88 15.45 75,433 +0.45(+3.00%)
Nov 03, 2021 14.40 15.15 14.44 15.00 60,209 +0.56(+3.89%)
Nov 02, 2021 14.05 14.51 14.03 14.44 50,382 +0.41(+2.95%)
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.