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, 2023 3.550 3.565 3.250 3.350 33,838 -0.20(-5.63%)
Feb 27, 2023 3.600 3.742 3.550 3.550 27,179 +0.02(+0.57%)
Feb 24, 2023 3.520 3.610 3.517 3.530 8,203 -0.09(-2.49%)
Feb 23, 2023 3.640 3.705 3.528 3.620 11,483 -0.04(-1.09%)
Feb 22, 2023 3.500 3.730 3.500 3.660 12,498 +0.15(+4.27%)
Feb 21, 2023 3.920 3.950 3.500 3.510 41,062 -0.48(-12.03%)
Feb 17, 2023 4.000 4.050 3.915 3.990 11,227 -0.01(-0.25%)
Feb 16, 2023 3.930 4.160 3.750 4.000 38,633 -0.00(-0.00%)
Feb 15, 2023 4.000 4.470 3.785 4.000 163,839 -0.20(-4.73%)
Feb 14, 2023 4.950 5.514 4.143 4.199 62,536 -1.04(-19.89%)
Feb 13, 2023 5.213 5.472 4.950 5.241 6,778 -0.08(-1.49%)
Feb 10, 2023 5.550 5.583 5.176 5.321 2,630 -0.15(-2.82%)
Feb 09, 2023 5.412 5.655 5.175 5.475 6,215 +0.06(+1.02%)
Feb 08, 2023 5.850 5.850 5.250 5.420 14,106 +0.15(+2.93%)
Feb 07, 2023 5.550 5.550 5.124 5.265 3,160 -0.28(-4.98%)
Feb 06, 2023 5.700 5.848 5.115 5.541 8,243 -0.02(-0.40%)
Feb 03, 2023 5.850 5.850 5.550 5.564 10,267 +0.01(+0.24%)
Feb 02, 2023 5.300 5.625 5.250 5.550 5,520 +0.36(+6.91%)
Feb 01, 2023 4.875 5.400 4.875 5.191 7,534 -0.06(-1.14%)
Jan 31, 2023 5.100 5.551 4.875 5.252 13,173 +0.03(+0.60%)
Jan 30, 2023 5.475 5.475 5.220 5.220 9,431 -0.25(-4.63%)
Jan 27, 2023 5.775 5.848 5.311 5.473 8,520 -0.26(-4.50%)
Jan 26, 2023 6.085 6.298 5.705 5.731 12,206 -0.26(-4.36%)
Jan 25, 2023 5.925 6.150 5.874 5.992 7,895 -0.01(-0.13%)
Jan 24, 2023 6.000 6.075 5.700 6.000 12,447 +0.07(+1.14%)
Jan 23, 2023 5.550 6.000 5.469 5.933 17,550 +0.23(+4.11%)
Jan 20, 2023 5.625 5.878 5.400 5.699 11,215 +0.21(+3.77%)
Jan 19, 2023 5.455 5.700 5.250 5.492 17,863 +0.27(+5.20%)
Jan 18, 2023 5.850 6.075 4.787 5.220 41,763 -0.46(-8.03%)
Jan 17, 2023 4.800 5.835 4.580 5.676 111,642 +1.15(+25.34%)
Jan 13, 2023 4.650 4.950 4.502 4.529 18,668 +0.05(+1.14%)
Jan 12, 2023 4.050 4.479 4.050 4.478 6,957 +0.34(+8.11%)
Jan 11, 2023 4.083 4.292 4.050 4.141 10,911 -0.12(-2.78%)
Jan 10, 2023 4.288 4.288 4.066 4.260 4,485 +0.02(+0.46%)
Jan 09, 2023 4.053 4.293 4.050 4.240 8,480 +0.11(+2.69%)
Jan 06, 2023 4.062 4.199 3.942 4.130 5,704 +0.15(+3.89%)
Jan 05, 2023 4.197 4.354 3.829 3.975 5,935 -0.37(-8.56%)
Jan 04, 2023 4.181 4.492 4.038 4.347 4,152 +0.36(+9.15%)
Jan 03, 2023 3.845 4.200 3.752 3.982 9,488 +0.13(+3.39%)
Dec 30, 2022 4.200 4.350 3.690 3.852 45,667 -0.43(-9.96%)
Dec 29, 2022 4.439 4.500 4.155 4.278 13,072 +0.11(+2.70%)
Dec 28, 2022 4.350 4.444 4.155 4.165 19,937 -0.29(-6.44%)
Dec 27, 2022 4.500 5.066 4.367 4.452 10,298 -0.15(-3.32%)
Dec 23, 2022 4.500 4.983 4.500 4.605 6,019 -0.05(-1.00%)
Dec 22, 2022 4.500 5.070 4.500 4.652 7,896 -0.10(-2.18%)
Dec 21, 2022 4.511 5.096 4.500 4.755 10,009 +0.10(+2.26%)
Dec 20, 2022 5.250 5.250 4.545 4.650 21,193 -0.31(-6.26%)
Dec 19, 2022 5.400 5.550 4.950 4.960 10,208 -0.29(-5.51%)
Dec 16, 2022 5.100 5.400 5.029 5.250 12,401 +0.22(+4.45%)
Dec 15, 2022 5.250 5.550 4.800 5.027 19,381 -0.16(-3.09%)
Dec 14, 2022 4.650 5.400 4.575 5.187 13,883 +0.09(+1.74%)
Dec 13, 2022 4.787 5.235 4.533 5.098 20,011 +0.16(+3.31%)
Dec 12, 2022 4.725 5.018 4.500 4.935 17,081 +0.21(+4.44%)
Dec 09, 2022 4.058 4.950 3.990 4.725 12,014 +0.63(+15.34%)
Dec 08, 2022 4.500 4.678 4.050 4.096 32,184 -0.18(-4.18%)
Dec 07, 2022 5.130 5.699 4.269 4.275 32,443 -0.97(-18.55%)
Dec 06, 2022 5.700 5.700 5.100 5.248 31,255 -0.20(-3.61%)
Dec 05, 2022 5.400 5.820 5.400 5.445 8,185 +0.12(+2.20%)
Dec 02, 2022 5.768 5.837 5.250 5.328 20,039 -0.13(-2.44%)
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.