Skip to main content

ECD Automotive Design, Inc. - Common Stock (NQ:ECDA)

0.1398 +0.0014 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 0.1371 0.1440 0.1343 0.1398 1,904,445 +0.00(+1.01%)
Aug 28, 2025 0.1390 0.1479 0.1355 0.1384 2,264,924 -0.00(-0.65%)
Aug 27, 2025 0.1305 0.1570 0.1305 0.1393 12,825,055 +0.01(+4.34%)
Aug 26, 2025 0.1370 0.1400 0.1321 0.1335 1,250,519 -0.00(-1.40%)
Aug 25, 2025 0.1338 0.1431 0.1338 0.1354 947,760 -0.00(-0.07%)
Aug 22, 2025 0.1393 0.1430 0.1310 0.1355 1,177,079 -0.00(-1.09%)
Aug 21, 2025 0.1435 0.1510 0.1300 0.1370 3,553,575 -0.01(-5.26%)
Aug 20, 2025 0.1300 0.1450 0.1300 0.1446 2,662,232 +0.01(+7.75%)
Aug 19, 2025 0.1310 0.1389 0.1300 0.1342 1,354,727 -0.00(-3.52%)
Aug 18, 2025 0.1468 0.1480 0.1369 0.1391 1,591,010 -0.01(-6.14%)
Aug 15, 2025 0.1531 0.1650 0.1450 0.1482 7,841,603 +0.00(+2.77%)
Aug 14, 2025 0.1470 0.1641 0.1422 0.1442 5,843,476 -0.01(-4.25%)
Aug 13, 2025 0.1628 0.1628 0.1500 0.1506 1,146,438 -0.02(-10.25%)
Aug 12, 2025 0.1574 0.1705 0.1574 0.1678 1,083,906 +0.01(+6.54%)
Aug 11, 2025 0.1520 0.1617 0.1503 0.1575 733,079 +0.01(+6.35%)
Aug 08, 2025 0.1400 0.1515 0.1351 0.1481 699,477 +0.01(+4.59%)
Aug 07, 2025 0.1430 0.1599 0.1400 0.1416 1,509,697 -0.00(-1.26%)
Aug 06, 2025 0.1504 0.1521 0.1408 0.1434 1,184,211 -0.01(-4.72%)
Aug 05, 2025 0.1606 0.1624 0.1468 0.1505 1,491,540 -0.01(-4.51%)
Aug 04, 2025 0.1410 0.1637 0.1410 0.1576 1,876,804 +0.02(+12.49%)
Aug 01, 2025 0.1501 0.1540 0.1305 0.1401 1,734,987 -0.01(-7.40%)
Jul 31, 2025 0.1700 0.1722 0.1500 0.1513 1,599,339 -0.02(-12.29%)
Jul 30, 2025 0.1968 0.2000 0.1705 0.1725 2,169,353 -0.03(-15.02%)
Jul 29, 2025 0.1951 0.2090 0.1900 0.2030 2,236,641 +0.01(+3.68%)
Jul 28, 2025 0.1892 0.1997 0.1875 0.1958 2,139,680 +0.01(+5.61%)
Jul 25, 2025 0.2220 0.2239 0.1725 0.1854 4,508,608 -0.04(-15.96%)
Jul 24, 2025 0.2401 0.2439 0.2205 0.2206 2,916,144 -0.02(-10.00%)
Jul 23, 2025 0.2500 0.2518 0.2344 0.2451 5,371,762 -0.02(-8.31%)
Jul 22, 2025 0.2573 0.2742 0.2510 0.2673 4,405,495 -0.00(-1.18%)
Jul 21, 2025 0.2588 0.2905 0.2588 0.2705 7,418,655 -0.01(-1.81%)
Jul 18, 2025 0.3285 0.3293 0.2631 0.2755 54,484,908 -0.01(-1.96%)
Jul 17, 2025 0.2511 0.3324 0.2511 0.2810 21,831,488 +0.04(+15.64%)
Jul 16, 2025 0.2670 0.3074 0.2410 0.2430 8,334,322 -0.03(-9.50%)
Jul 15, 2025 0.2698 0.2781 0.2550 0.2685 3,113,837 +0.00(+0.71%)
Jul 14, 2025 0.2762 0.2880 0.2560 0.2666 3,538,433 -0.00(-1.80%)
Jul 11, 2025 0.2949 0.2956 0.2700 0.2715 4,108,473 -0.01(-3.45%)
Jul 10, 2025 0.2929 0.3058 0.2727 0.2812 4,795,234 +0.00(+1.01%)
Jul 09, 2025 0.2948 0.3000 0.2706 0.2784 5,477,836 -0.00(-1.66%)
Jul 08, 2025 0.2725 0.2850 0.2627 0.2831 3,076,876 +0.02(+7.07%)
Jul 07, 2025 0.2850 0.3200 0.2644 0.2644 6,044,508 -0.01(-5.06%)
Jul 03, 2025 0.2671 0.2840 0.2600 0.2785 2,580,133 -0.00(-0.18%)
Jul 02, 2025 0.2500 0.2894 0.2500 0.2790 5,004,577 +0.02(+7.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.