Skip to main content

Electrocore Inc (NQ: ECOR )

13.26 +0.18 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 13.08 14.50 12.00 13.26 278,695 +0.18(+1.38%)
Dec 09, 2024 11.89 13.50 11.89 13.08 129,596 +1.19(+10.01%)
Dec 06, 2024 11.07 12.18 11.00 11.89 137,445 +0.81(+7.31%)
Dec 05, 2024 11.44 11.74 11.06 11.08 48,485 -0.43(-3.74%)
Dec 04, 2024 11.03 11.95 11.01 11.51 63,227 +0.44(+3.93%)
Dec 03, 2024 11.20 11.72 11.01 11.07 41,313 -0.28(-2.42%)
Dec 02, 2024 12.07 12.07 10.61 11.35 135,508 -0.85(-6.97%)
Nov 29, 2024 12.40 12.49 11.68 12.20 62,480 -0.05(-0.41%)
Nov 27, 2024 11.50 12.30 11.11 12.25 76,491 +0.79(+6.89%)
Nov 26, 2024 11.38 11.98 11.06 11.46 53,661 +0.11(+0.97%)
Nov 25, 2024 11.21 11.89 10.66 11.35 104,318 +0.14(+1.25%)
Nov 22, 2024 10.00 11.50 10.00 11.21 110,252 +1.29(+13.00%)
Nov 21, 2024 9.930 10.42 9.778 9.920 65,471 -0.02(-0.20%)
Nov 20, 2024 10.20 10.45 9.598 9.940 83,097 -0.15(-1.49%)
Nov 19, 2024 9.750 10.74 9.750 10.09 73,736 +0.44(+4.56%)
Nov 18, 2024 11.16 11.51 9.610 9.650 262,240 -1.29(-11.79%)
Nov 15, 2024 13.70 13.93 10.76 10.94 199,197 -2.66(-19.56%)
Nov 14, 2024 11.75 13.87 10.40 13.60 288,919 +0.20(+1.49%)
Nov 13, 2024 12.67 14.20 12.67 13.40 309,275 +0.97(+7.80%)
Nov 12, 2024 13.33 13.36 12.30 12.43 129,724 -0.91(-6.82%)
Nov 11, 2024 13.53 13.65 13.00 13.34 106,418 -0.15(-1.11%)
Nov 08, 2024 12.70 13.68 12.70 13.49 113,154 +0.76(+5.97%)
Nov 07, 2024 12.27 12.73 12.10 12.73 83,098 +0.68(+5.60%)
Nov 06, 2024 12.83 13.25 12.01 12.05 137,214 -0.71(-5.53%)
Nov 05, 2024 12.48 12.90 12.25 12.76 74,925 +0.44(+3.57%)
Nov 04, 2024 11.65 12.89 11.59 12.32 221,943 +0.79(+6.85%)
Nov 01, 2024 11.50 11.75 11.32 11.53 123,550 +0.13(+1.14%)
Oct 31, 2024 11.89 11.93 11.17 11.40 103,708 -0.61(-5.08%)
Oct 30, 2024 11.37 12.01 10.96 12.01 140,301 +0.91(+8.20%)
Oct 29, 2024 11.16 11.50 10.78 11.10 112,130 +0.05(+0.45%)
Oct 28, 2024 11.50 11.57 10.30 11.05 211,919 -0.33(-2.90%)
Oct 25, 2024 10.52 11.38 10.19 11.38 182,563 +1.04(+10.06%)
Oct 24, 2024 9.860 10.63 9.510 10.34 137,976 +0.50(+5.08%)
Oct 23, 2024 9.990 9.990 9.350 9.840 108,246 -0.15(-1.50%)
Oct 22, 2024 9.250 10.20 9.250 9.990 204,416 +1.01(+11.25%)
Oct 21, 2024 8.390 9.030 8.390 8.980 147,106 +0.94(+11.69%)
Oct 18, 2024 7.950 8.090 7.910 8.040 44,834 +0.15(+1.90%)
Oct 17, 2024 7.805 8.091 7.630 7.890 30,290 -0.11(-1.38%)
Oct 16, 2024 7.910 8.190 7.750 8.000 69,340 -0.04(-0.50%)
Oct 15, 2024 7.700 8.040 7.074 8.040 40,895 +0.21(+2.68%)
Oct 14, 2024 7.900 8.040 7.600 7.830 16,615 -0.01(-0.08%)
Oct 11, 2024 8.000 8.040 7.600 7.836 18,407 -0.06(-0.81%)
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%)
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.