Skip to main content

Electrocore Inc (NQ: ECOR )

7.900 +0.260 (+3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 7.740 8.100 7.720 7.900 60,878 +0.26(+3.40%)
Oct 09, 2024 7.870 8.090 7.620 7.640 56,866 -0.23(-2.92%)
Oct 08, 2024 7.950 8.070 7.515 7.870 24,487 -0.08(-1.01%)
Oct 07, 2024 7.240 7.980 7.240 7.950 35,948 +0.60(+8.16%)
Oct 04, 2024 7.390 7.600 7.320 7.350 27,736 -0.04(-0.54%)
Oct 03, 2024 7.370 7.440 7.185 7.390 28,354 +0.14(+1.93%)
Oct 02, 2024 7.020 7.320 7.020 7.250 26,874 +0.09(+1.26%)
Oct 01, 2024 7.070 7.350 6.900 7.160 29,736 -0.06(-0.83%)
Sep 30, 2024 6.850 7.456 6.760 7.220 41,512 +0.47(+6.96%)
Sep 27, 2024 6.800 6.870 6.410 6.750 37,254 +0.08(+1.28%)
Sep 26, 2024 6.700 6.800 6.550 6.665 32,922 -0.13(-1.99%)
Sep 25, 2024 6.590 6.870 6.540 6.800 17,012 +0.08(+1.19%)
Sep 24, 2024 6.430 6.890 6.430 6.720 49,027 +0.37(+5.83%)
Sep 23, 2024 6.329 6.500 6.130 6.350 47,616 -0.11(-1.70%)
Sep 20, 2024 6.080 6.460 5.870 6.460 41,334 +0.46(+7.65%)
Sep 19, 2024 5.920 6.200 5.879 6.001 3,150 -0.11(-1.78%)
Sep 18, 2024 6.010 6.190 6.000 6.110 9,132 +0.11(+1.83%)
Sep 17, 2024 6.000 6.180 5.955 6.000 15,888 -0.20(-3.23%)
Sep 16, 2024 5.860 6.200 5.860 6.200 16,435 +0.10(+1.64%)
Sep 13, 2024 6.110 6.190 6.000 6.100 18,554 +0.25(+4.27%)
Sep 12, 2024 6.040 6.100 5.850 5.850 8,748 -0.15(-2.50%)
Sep 11, 2024 6.030 6.085 5.910 6.000 8,020 -0.00(-0.02%)
Sep 10, 2024 6.100 6.109 6.000 6.001 3,143 -0.07(-1.14%)
Sep 09, 2024 6.140 6.200 5.800 6.070 27,326 +0.13(+2.19%)
Sep 06, 2024 6.000 6.240 5.940 5.940 47,007 -0.06(-1.00%)
Sep 05, 2024 5.990 6.180 5.990 6.000 7,942 -0.05(-0.83%)
Sep 04, 2024 6.060 6.276 6.030 6.050 13,821 -0.12(-2.02%)
Sep 03, 2024 6.050 6.175 6.050 6.175 4,238 +0.12(+2.07%)
Aug 30, 2024 6.000 6.050 6.000 6.050 681 +0.05(+0.81%)
Aug 29, 2024 6.010 6.050 6.001 6.001 3,605 -0.03(-0.48%)
Aug 28, 2024 5.930 6.030 5.870 6.030 9,683 +0.10(+1.68%)
Aug 27, 2024 5.870 5.930 5.870 5.930 2,533 +0.02(+0.34%)
Aug 26, 2024 5.970 5.970 5.860 5.910 7,380 -0.05(-0.92%)
Aug 23, 2024 5.950 6.050 5.950 5.965 5,892 -0.04(-0.58%)
Aug 22, 2024 6.035 6.035 6.000 6.000 2,704 -0.07(-1.15%)
Aug 21, 2024 6.030 6.100 6.021 6.070 6,306 +0.00(+0.00%)
Aug 20, 2024 6.060 6.110 6.060 6.070 1,488 -0.08(-1.30%)
Aug 19, 2024 6.010 6.190 6.010 6.150 8,563 +0.05(+0.82%)
Aug 16, 2024 6.150 6.300 6.000 6.100 8,397 +0.11(+1.84%)
Aug 15, 2024 5.930 6.200 5.917 5.990 8,812 +0.02(+0.34%)
Aug 14, 2024 5.900 6.040 5.870 5.970 4,904 +0.08(+1.36%)
Aug 13, 2024 6.078 6.078 5.817 5.890 7,859 -0.17(-2.84%)
Aug 12, 2024 5.820 6.130 5.820 6.062 15,407 +0.41(+7.30%)
Aug 09, 2024 6.010 6.010 5.650 5.650 9,574 -0.37(-6.15%)
Aug 08, 2024 6.330 6.330 5.796 6.020 18,798 -0.08(-1.31%)
Aug 07, 2024 5.770 6.150 5.550 6.100 43,997 +0.29(+4.99%)
Aug 06, 2024 5.630 5.960 5.630 5.810 11,536 +0.06(+1.04%)
Aug 05, 2024 5.700 5.780 5.506 5.750 11,282 -0.16(-2.71%)
Aug 02, 2024 6.120 6.120 5.752 5.910 8,431 -0.29(-4.68%)
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.