ECARX Holdings Inc. - Class A Ordinary shares (NQ: ECX )

1.650 +0.050 (+3.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 1.570 1.665 1.546 1.600 10,234 +0.02(+1.27%)
Apr 16, 2024 1.700 1.700 1.480 1.580 74,903 -0.10(-5.95%)
Apr 15, 2024 1.650 1.900 1.650 1.680 16,978 +0.03(+1.82%)
Apr 12, 2024 1.780 1.888 1.650 1.650 30,189 -0.11(-6.25%)
Apr 11, 2024 1.930 1.930 1.750 1.760 31,315 -0.08(-4.35%)
Apr 10, 2024 1.850 2.030 1.810 1.840 62,889 -0.03(-1.60%)
Apr 09, 2024 1.950 1.950 1.870 1.870 39,603 -0.08(-4.10%)
Apr 08, 2024 1.900 1.950 1.850 1.950 26,748 +0.05(+2.63%)
Apr 05, 2024 2.059 2.059 1.800 1.900 19,960 -0.08(-4.04%)
Apr 04, 2024 1.990 2.100 1.900 1.980 108,191 +0.04(+2.06%)
Apr 03, 2024 1.950 2.020 1.910 1.940 20,175 -0.01(-0.51%)
Apr 02, 2024 1.990 1.990 1.940 1.950 5,765 -0.03(-1.52%)
Apr 01, 2024 1.800 1.980 1.800 1.980 46,094 +0.02(+1.02%)
Mar 28, 2024 1.930 1.990 1.882 1.960 257,736 +0.01(+0.51%)
Mar 27, 2024 1.960 1.960 1.870 1.950 292,186 +0.03(+1.56%)
Mar 26, 2024 1.990 1.990 1.920 1.920 313,292 -0.08(-4.00%)
Mar 25, 2024 1.940 2.000 1.940 2.000 247,141 +0.04(+2.04%)
Mar 22, 2024 2.010 2.015 1.960 1.960 19,361 -0.06(-2.97%)
Mar 21, 2024 2.050 2.100 2.000 2.020 52,387 -0.03(-1.46%)
Mar 20, 2024 2.030 2.098 2.000 2.050 49,706 +0.01(+0.49%)
Mar 19, 2024 1.994 2.050 1.994 2.040 19,478 +0.05(+2.51%)
Mar 18, 2024 1.980 2.000 1.950 1.990 53,963 +0.01(+0.51%)
Mar 15, 2024 2.020 2.020 1.910 1.980 55,445 +0.06(+3.13%)
Mar 14, 2024 2.000 2.000 1.920 1.920 35,931 -0.04(-2.04%)
Mar 13, 2024 2.050 2.090 1.960 1.960 100,530 -0.14(-6.67%)
Mar 12, 2024 2.030 2.160 1.990 2.100 206,118 +0.11(+5.53%)
Mar 11, 2024 2.020 2.020 1.970 1.990 53,010 +0.00(+0.00%)
Mar 08, 2024 1.980 2.050 1.935 1.990 75,748 +0.05(+2.58%)
Mar 07, 2024 2.010 2.078 1.900 1.940 89,742 -0.07(-3.48%)
Mar 06, 2024 2.080 2.150 2.000 2.010 124,124 -0.03(-1.47%)
Mar 05, 2024 2.330 2.330 2.030 2.040 135,935 -0.35(-14.64%)
Mar 04, 2024 2.420 2.450 2.221 2.390 43,506 -0.18(-7.00%)
Mar 01, 2024 2.630 2.630 2.535 2.570 77,289 -0.19(-6.88%)
Feb 29, 2024 2.700 2.800 2.630 2.760 150,041 +0.08(+2.99%)
Feb 28, 2024 2.700 2.750 2.620 2.680 234,749 -0.07(-2.55%)
Feb 27, 2024 2.700 2.840 2.660 2.750 196,165 -0.07(-2.48%)
Feb 26, 2024 2.700 2.950 2.620 2.820 206,022 +0.08(+2.92%)
Feb 23, 2024 2.580 2.805 2.490 2.740 212,134 +0.15(+5.79%)
Feb 22, 2024 2.580 2.680 2.551 2.590 20,750 -0.02(-0.77%)
Feb 21, 2024 2.700 2.700 2.580 2.610 48,578 -0.23(-8.10%)
Feb 20, 2024 2.700 2.900 2.650 2.840 78,675 -0.20(-6.58%)
Feb 16, 2024 3.000 3.090 2.930 3.040 65,851 +0.00(+0.00%)
Feb 15, 2024 2.830 3.060 2.730 3.040 34,930 +0.04(+1.33%)
Feb 14, 2024 2.780 3.000 2.750 3.000 65,489 +0.23(+8.30%)
Feb 13, 2024 2.700 2.890 2.700 2.770 24,573 -0.02(-0.72%)
Feb 12, 2024 2.700 2.870 2.700 2.790 75,233 +0.01(+0.36%)
Feb 09, 2024 2.700 2.850 2.670 2.780 49,141 +0.07(+2.58%)
Feb 08, 2024 2.720 2.930 2.680 2.710 62,414 -0.04(-1.45%)
Feb 07, 2024 2.680 2.800 2.660 2.750 46,929 +0.04(+1.48%)
Feb 06, 2024 2.620 2.710 2.550 2.710 50,947 +0.07(+2.65%)
Feb 05, 2024 2.700 2.710 2.600 2.640 24,833 -0.12(-4.35%)
Feb 02, 2024 2.560 2.960 2.560 2.760 102,152 +0.16(+6.15%)
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.