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

Electrocore Inc (NQ: ECOR )

11.40 -0.61 (-5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Dec 31, 2018 5.750 6.380 5.750 6.260 141,800 +0.57(+10.02%)
Dec 28, 2018 5.630 5.870 5.410 5.690 77,100 +0.06(+1.07%)
Dec 27, 2018 5.714 5.714 5.520 5.630 23,420 -0.09(-1.57%)
Dec 26, 2018 5.630 6.214 5.500 5.720 106,951 +0.15(+2.69%)
Dec 24, 2018 5.870 6.020 5.500 5.570 51,900 -0.31(-5.27%)
Dec 21, 2018 5.950 6.293 5.015 5.880 295,200 -0.06(-1.01%)
Dec 20, 2018 5.820 6.710 5.560 5.940 249,343 +0.24(+4.21%)
Dec 19, 2018 4.750 5.770 4.750 5.700 95,832 +0.94(+19.75%)
Dec 18, 2018 5.370 5.370 4.640 4.760 109,430 -0.20(-4.03%)
Dec 17, 2018 4.500 5.040 4.160 4.960 234,727 +0.75(+17.81%)
Dec 14, 2018 4.530 4.800 4.210 4.210 260,200 -0.39(-8.48%)
Dec 13, 2018 4.940 5.050 4.560 4.600 107,609 -0.30(-6.12%)
Dec 12, 2018 5.000 5.815 4.780 4.900 87,786 -0.01(-0.20%)
Dec 11, 2018 5.370 5.534 4.790 4.910 88,959 -0.39(-7.36%)
Dec 10, 2018 5.300 5.760 5.290 5.300 24,470 +0.00(+0.00%)
Dec 07, 2018 6.370 6.415 5.260 5.300 93,900 -1.05(-16.54%)
Dec 06, 2018 6.540 6.571 6.320 6.350 63,565 -0.22(-3.35%)
Dec 04, 2018 6.840 6.840 6.400 6.570 62,200 -0.23(-3.38%)
Dec 03, 2018 6.700 7.130 6.532 6.800 66,353 +0.14(+2.10%)
Nov 30, 2018 6.970 7.260 6.530 6.660 45,700 -0.27(-3.90%)
Nov 29, 2018 6.840 7.300 6.500 6.930 60,166 +0.09(+1.32%)
Nov 28, 2018 6.750 7.220 6.690 6.840 97,467 +0.45(+7.04%)
Nov 27, 2018 6.030 6.480 6.020 6.390 66,158 +0.29(+4.75%)
Nov 26, 2018 6.470 6.470 5.650 6.100 66,716 -0.31(-4.84%)
Nov 23, 2018 6.100 6.565 6.100 6.410 19,200 +0.22(+3.55%)
Nov 21, 2018 6.190 6.190 6.190 0 +0.23(+3.86%)
Nov 20, 2018 6.390 6.787 5.400 5.960 183,221 -0.44(-6.88%)
Nov 19, 2018 6.770 6.770 6.380 6.400 61,690 -0.37(-5.47%)
Nov 16, 2018 6.920 7.310 6.240 6.770 102,000 -0.13(-1.88%)
Nov 15, 2018 7.000 7.775 6.800 6.900 98,090 +0.02(+0.29%)
Nov 14, 2018 7.410 7.990 6.390 6.880 117,832 -0.19(-2.69%)
Nov 13, 2018 8.460 8.460 7.000 7.070 259,164 -1.25(-15.02%)
Nov 12, 2018 9.480 9.480 8.160 8.320 109,230 -1.08(-11.49%)
Nov 09, 2018 9.090 9.830 9.090 9.400 49,800 +0.04(+0.43%)
Nov 08, 2018 9.700 9.900 8.780 9.360 75,515 -0.34(-3.51%)
Nov 07, 2018 10.12 10.58 9.610 9.700 141,883 -0.33(-3.29%)
Nov 06, 2018 10.10 10.67 9.750 10.03 84,739 -0.10(-0.99%)
Nov 05, 2018 10.43 11.21 10.05 10.13 38,631 -0.28(-2.69%)
Nov 02, 2018 10.35 10.82 10.35 10.41 34,800 +0.11(+1.07%)
Nov 01, 2018 10.09 11.04 10.00 10.30 72,975 +0.27(+2.69%)
Oct 31, 2018 10.17 10.32 9.640 10.03 51,436 -0.04(-0.40%)
Oct 30, 2018 10.27 10.52 10.00 10.07 40,676 -0.27(-2.61%)
Oct 29, 2018 10.91 11.49 10.10 10.34 69,228 -0.43(-3.99%)
Oct 26, 2018 11.01 11.45 10.76 10.77 102,100 -0.31(-2.80%)
Oct 25, 2018 11.50 11.88 10.60 11.08 137,206 -0.43(-3.74%)
Oct 24, 2018 11.71 12.02 11.51 11.51 11,471 -0.17(-1.46%)
Oct 23, 2018 11.49 12.23 10.61 11.68 11,046 +0.04(+0.30%)
Oct 22, 2018 11.99 11.99 11.25 11.64 12,553 -0.35(-2.88%)
Oct 19, 2018 12.15 12.20 10.57 11.99 35,500 -0.15(-1.24%)
Oct 18, 2018 12.40 12.40 12.00 12.14 11,417 -0.21(-1.70%)
Oct 17, 2018 12.48 12.48 12.04 12.35 28,301 -0.13(-1.04%)
Oct 16, 2018 12.12 12.83 11.99 12.48 48,029 +0.47(+3.91%)
Oct 15, 2018 11.81 12.39 11.70 12.01 48,857 +0.23(+1.95%)
Oct 12, 2018 12.54 12.94 11.40 11.78 50,400 -0.56(-4.54%)
Oct 11, 2018 12.80 13.21 12.29 12.34 49,087 -0.53(-4.12%)
Oct 10, 2018 13.09 13.53 12.84 12.87 70,080 -0.24(-1.83%)
Oct 09, 2018 13.17 14.14 12.73 13.11 50,692 -0.12(-0.91%)
Oct 08, 2018 13.32 13.58 13.15 13.23 20,990 -0.09(-0.68%)
Oct 05, 2018 13.41 13.55 12.95 13.32 44,600 -0.07(-0.52%)
Oct 04, 2018 14.10 14.46 13.35 13.39 36,277 -0.78(-5.50%)
Oct 03, 2018 14.18 14.20 13.79 14.17 62,611 +0.00(+0.00%)
Oct 02, 2018 14.33 14.47 13.76 14.17 45,193 -0.11(-0.77%)
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.