Skip to main content

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

0.9800 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 0.8500 0.9999 0.8500 0.9800 45,707 +0.00(+0.00%)
Nov 29, 2024 0.9200 0.9900 0.9200 0.9800 7,558 +0.01(+1.03%)
Nov 27, 2024 1.030 1.030 0.9631 0.9700 67,892 -0.01(-1.02%)
Nov 26, 2024 0.9501 1.020 0.9501 0.9800 19,937 +0.03(+3.15%)
Nov 25, 2024 1.040 1.080 0.9400 0.9501 53,599 -0.02(-2.06%)
Nov 22, 2024 0.9700 0.9899 0.9210 0.9701 21,610 -0.01(-1.00%)
Nov 21, 2024 0.9305 1.010 0.9010 0.9799 117,979 +0.10(+11.35%)
Nov 20, 2024 0.9400 0.9400 0.8200 0.8800 217,553 -0.09(-9.47%)
Nov 19, 2024 0.9000 1.030 0.9000 0.9720 32,120 +0.07(+7.28%)
Nov 18, 2024 0.9650 1.010 0.9060 0.9060 36,985 -0.02(-2.58%)
Nov 15, 2024 0.9780 1.005 0.9300 0.9300 24,496 -0.08(-7.92%)
Nov 14, 2024 0.9900 1.010 0.9500 1.010 10,498 +0.02(+1.97%)
Nov 13, 2024 1.120 1.120 0.9100 0.9905 55,942 -0.01(-0.95%)
Nov 12, 2024 1.000 1.098 1.000 1.000 44,716 +0.00(+0.00%)
Nov 11, 2024 1.030 1.110 1.000 1.000 28,353 -0.05(-4.76%)
Nov 08, 2024 1.010 1.106 1.000 1.050 35,549 +0.02(+1.94%)
Nov 07, 2024 1.000 1.070 1.000 1.030 14,453 +0.01(+0.98%)
Nov 06, 2024 1.030 1.110 1.010 1.020 31,911 -0.02(-1.92%)
Nov 05, 2024 1.080 1.110 1.000 1.040 31,246 -0.07(-6.31%)
Nov 04, 2024 1.060 1.115 1.050 1.110 33,190 +0.02(+1.83%)
Nov 01, 2024 1.120 1.134 1.090 1.090 27,185 -0.04(-3.54%)
Oct 31, 2024 1.080 1.155 1.050 1.130 65,205 +0.03(+2.73%)
Oct 30, 2024 1.010 1.140 1.000 1.100 100,705 +0.05(+4.76%)
Oct 29, 2024 1.070 1.075 1.000 1.050 30,415 +0.03(+2.94%)
Oct 28, 2024 1.020 1.080 1.000 1.020 31,083 +0.01(+0.99%)
Oct 25, 2024 1.000 1.060 1.000 1.010 44,694 -0.00(-0.49%)
Oct 24, 2024 1.010 1.050 1.010 1.015 13,982 -0.01(-0.49%)
Oct 23, 2024 1.048 1.065 1.010 1.020 22,553 -0.04(-3.77%)
Oct 22, 2024 1.030 1.075 1.030 1.060 34,685 +0.03(+2.91%)
Oct 21, 2024 1.030 1.081 1.030 1.030 21,057 -0.02(-1.90%)
Oct 18, 2024 1.030 1.110 1.030 1.050 14,520 -0.02(-1.87%)
Oct 17, 2024 1.080 1.120 1.050 1.070 21,341 -0.05(-4.46%)
Oct 16, 2024 1.060 1.136 1.030 1.120 37,303 +0.06(+5.66%)
Oct 15, 2024 1.060 1.080 1.040 1.060 16,057 -0.03(-2.75%)
Oct 14, 2024 1.100 1.110 1.060 1.090 22,725 +0.02(+1.87%)
Oct 11, 2024 1.080 1.117 1.050 1.070 9,922 -0.01(-0.93%)
Oct 10, 2024 1.040 1.084 1.040 1.080 6,697 +0.01(+0.93%)
Oct 09, 2024 1.040 1.110 1.040 1.070 19,058 -0.01(-0.93%)
Oct 08, 2024 1.100 1.130 1.075 1.080 6,509 -0.02(-1.82%)
Oct 07, 2024 1.100 1.140 1.090 1.100 12,622 +0.01(+0.92%)
Oct 04, 2024 1.100 1.129 1.090 1.090 6,207 +0.00(+0.00%)
Oct 03, 2024 1.090 1.120 1.090 1.090 1,974 -0.04(-3.54%)
Oct 02, 2024 1.130 1.160 1.100 1.130 4,043 +0.04(+3.67%)
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.