Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 209.85 213.00 202.80 210.00 2,786 +0.00(+0.00%)
Sep 27, 2018 215.10 215.10 208.50 210.00 2,594 -4.05(-1.89%)
Sep 26, 2018 218.40 221.25 211.50 214.05 2,025 -3.15(-1.45%)
Sep 25, 2018 217.35 226.20 210.30 217.20 4,030 +1.05(+0.49%)
Sep 24, 2018 207.00 219.00 204.60 216.15 5,331 +9.15(+4.42%)
Sep 21, 2018 211.50 222.75 203.85 207.00 41,260 +0.90(+0.44%)
Sep 20, 2018 209.55 223.50 204.30 206.10 6,775 -2.85(-1.36%)
Sep 19, 2018 216.00 232.20 207.30 208.95 3,579 -7.20(-3.33%)
Sep 18, 2018 214.80 232.49 205.65 216.15 3,859 +1.35(+0.63%)
Sep 17, 2018 235.65 245.40 201.42 214.80 10,413 -22.35(-9.42%)
Sep 14, 2018 252.45 255.00 233.70 237.15 2,800 -15.60(-6.17%)
Sep 13, 2018 255.00 257.55 246.00 252.75 3,862 -1.65(-0.65%)
Sep 12, 2018 263.40 266.48 250.50 254.40 6,890 -8.70(-3.31%)
Sep 11, 2018 260.25 266.85 258.75 263.10 3,674 +1.80(+0.69%)
Sep 10, 2018 263.70 269.85 253.50 261.30 7,032 -0.75(-0.29%)
Sep 07, 2018 254.25 267.75 248.25 262.05 6,806 +5.85(+2.28%)
Sep 06, 2018 257.25 266.25 243.50 256.20 4,916 +0.45(+0.18%)
Sep 05, 2018 256.20 259.50 247.80 255.75 3,790 -2.25(-0.87%)
Sep 04, 2018 244.50 261.75 234.60 258.00 7,508 +13.50(+5.52%)
Aug 31, 2018 244.50 244.50 244.50 0 +1.65(+0.68%)
Aug 30, 2018 211.20 262.50 211.20 242.85 10,883 +31.05(+14.66%)
Aug 29, 2018 204.00 217.80 204.00 211.80 1,268 +7.95(+3.90%)
Aug 28, 2018 203.25 212.70 203.25 203.85 1,619 -0.15(-0.07%)
Aug 27, 2018 214.65 219.00 203.25 204.00 3,428 -11.85(-5.49%)
Aug 24, 2018 227.70 231.00 209.70 215.85 6,280 -10.05(-4.45%)
Aug 23, 2018 221.40 238.85 219.00 225.90 2,659 +5.10(+2.31%)
Aug 22, 2018 214.95 224.25 210.30 220.80 4,406 +12.90(+6.20%)
Aug 21, 2018 210.00 223.95 204.90 207.90 8,767 +0.15(+0.07%)
Aug 20, 2018 202.65 210.00 197.40 207.75 2,987 +4.35(+2.14%)
Aug 17, 2018 204.30 209.25 195.75 203.40 10,846 -1.35(-0.66%)
Aug 16, 2018 198.15 205.95 193.35 204.75 5,558 +7.50(+3.80%)
Aug 15, 2018 202.50 209.03 195.22 197.25 3,555 -7.05(-3.45%)
Aug 14, 2018 216.15 217.05 193.43 204.30 8,464 -4.95(-2.37%)
Aug 13, 2018 198.15 216.30 196.50 209.25 16,349 +11.85(+6.00%)
Aug 10, 2018 195.30 201.30 193.65 197.40 3,860 +2.10(+1.08%)
Aug 09, 2018 199.65 205.59 192.75 195.30 2,817 -3.90(-1.96%)
Aug 08, 2018 198.75 206.25 196.50 199.20 3,546 +1.35(+0.68%)
Aug 07, 2018 197.10 208.84 195.00 197.85 1,240 +0.75(+0.38%)
Aug 06, 2018 201.75 204.57 192.75 197.10 4,286 -4.80(-2.38%)
Aug 03, 2018 202.50 204.60 200.85 201.90 953 -0.60(-0.30%)
Aug 02, 2018 201.75 204.00 199.35 202.50 1,540 +3.30(+1.66%)
Aug 01, 2018 199.05 202.50 198.75 199.20 4,108 -3.30(-1.63%)
Jul 31, 2018 203.25 209.25 198.75 202.50 3,214 +0.15(+0.07%)
Jul 30, 2018 211.95 212.25 198.75 202.35 6,028 -3.60(-1.75%)
Jul 27, 2018 212.25 212.25 196.35 205.95 4,160 -5.55(-2.62%)
Jul 26, 2018 217.50 217.50 210.45 211.50 4,683 -6.00(-2.76%)
Jul 25, 2018 219.75 212.25 217.50 6,163 -2.25(-1.02%)
Jul 24, 2018 223.50 231.00 217.65 219.75 9,159 -2.25(-1.01%)
Jul 23, 2018 229.50 233.25 219.15 222.00 5,121 -7.95(-3.46%)
Jul 20, 2018 236.10 236.10 225.00 229.95 4,937 -7.65(-3.22%)
Jul 19, 2018 243.75 269.40 229.95 237.60 10,563 -5.40(-2.22%)
Jul 18, 2018 240.00 251.78 238.50 243.00 6,295 +3.75(+1.57%)
Jul 17, 2018 226.95 246.61 223.20 239.25 12,025 +19.65(+8.95%)
Jul 16, 2018 225.75 232.35 213.75 219.60 6,263 -3.90(-1.74%)
Jul 13, 2018 219.75 228.75 210.90 223.50 4,869 +6.00(+2.76%)
Jul 12, 2018 204.60 220.20 201.00 217.50 6,048 +14.10(+6.93%)
Jul 11, 2018 211.20 213.60 199.80 203.40 11,833 -8.25(-3.90%)
Jul 10, 2018 215.25 218.85 210.60 211.65 5,307 -3.60(-1.67%)
Jul 09, 2018 237.45 246.74 211.20 215.25 10,316 -20.25(-8.60%)
Jul 06, 2018 236.25 247.95 235.35 235.50 2,143 -2.70(-1.13%)
Jul 05, 2018 236.25 241.50 236.25 238.20 530 +4.65(+1.99%)
Jul 03, 2018 233.55 233.55 233.55 0 +1.05(+0.45%)
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.