Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.830 -0.120 (-6.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 1.960 1.970 1.815 1.830 546,738 -0.12(-6.15%)
Dec 24, 2024 2.010 2.055 1.900 1.950 989,980 -0.07(-3.47%)
Dec 23, 2024 1.960 2.120 1.950 2.020 1,658,676 +0.09(+4.66%)
Dec 20, 2024 1.660 2.230 1.660 1.930 2,267,009 +0.21(+12.54%)
Dec 19, 2024 1.720 1.730 1.670 1.715 188,674 -0.06(-3.65%)
Dec 18, 2024 1.770 1.820 1.690 1.780 642,848 -0.04(-2.20%)
Dec 17, 2024 1.880 1.890 1.790 1.820 398,686 -0.12(-6.19%)
Dec 16, 2024 1.990 2.000 1.930 1.940 521,902 -0.04(-2.02%)
Dec 13, 2024 1.960 2.015 1.950 1.980 618,300 +0.01(+0.51%)
Dec 12, 2024 2.000 2.000 1.950 1.970 764,195 -0.01(-0.51%)
Dec 11, 2024 1.990 2.005 1.930 1.980 827,481 +0.03(+1.54%)
Dec 10, 2024 1.940 2.030 1.910 1.950 318,806 -0.02(-1.02%)
Dec 09, 2024 1.920 1.995 1.905 1.970 571,152 +0.06(+3.14%)
Dec 06, 2024 1.970 1.980 1.890 1.910 444,356 -0.02(-1.04%)
Dec 05, 2024 1.990 2.040 1.920 1.930 235,819 -0.08(-3.98%)
Dec 04, 2024 1.930 2.150 1.930 2.010 569,250 +0.11(+5.79%)
Dec 03, 2024 1.920 1.930 1.821 1.900 560,038 +0.01(+0.53%)
Dec 02, 2024 2.000 2.000 1.885 1.890 429,493 -0.11(-5.50%)
Nov 29, 2024 1.920 2.010 1.865 2.000 340,891 +0.14(+7.53%)
Nov 27, 2024 1.880 1.920 1.800 1.860 332,264 -0.02(-1.06%)
Nov 26, 2024 1.840 1.910 1.770 1.880 172,809 +0.08(+4.44%)
Nov 25, 2024 1.610 1.800 1.607 1.800 56,272 +0.19(+11.80%)
Nov 22, 2024 1.683 1.700 1.484 1.610 8,512 -0.04(-2.42%)
Nov 21, 2024 1.630 1.670 1.630 1.650 23,027 +0.01(+0.61%)
Nov 20, 2024 1.530 1.660 1.505 1.640 22,092 +0.16(+10.81%)
Nov 19, 2024 1.610 1.650 1.430 1.480 28,138 -0.12(-7.50%)
Nov 18, 2024 1.700 1.700 1.600 1.600 30,491 -0.12(-6.98%)
Nov 15, 2024 1.720 1.775 1.710 1.720 14,424 -0.02(-1.15%)
Nov 14, 2024 1.740 1.810 1.720 1.740 19,152 -0.02(-1.14%)
Nov 13, 2024 1.780 1.780 1.760 1.760 6,335 -0.03(-1.68%)
Nov 12, 2024 1.820 1.820 1.779 1.790 13,229 -0.01(-0.56%)
Nov 11, 2024 1.840 1.840 1.760 1.800 11,945 -0.04(-2.17%)
Nov 08, 2024 1.890 1.890 1.820 1.840 17,358 +0.00(+0.01%)
Nov 07, 2024 1.860 1.879 1.810 1.840 13,699 +0.01(+0.54%)
Nov 06, 2024 1.850 1.875 1.720 1.830 52,125 -0.04(-2.14%)
Nov 05, 2024 1.810 1.870 1.795 1.870 58,607 +0.05(+2.75%)
Nov 04, 2024 1.760 1.850 1.750 1.820 23,845 +0.05(+3.03%)
Nov 01, 2024 1.780 1.850 1.760 1.766 19,225 -0.04(-2.41%)
Oct 31, 2024 1.780 1.830 1.780 1.810 7,341 +0.01(+0.56%)
Oct 30, 2024 1.850 1.857 1.800 1.800 11,337 -0.05(-2.70%)
Oct 29, 2024 1.850 1.850 1.830 1.850 7,405 +0.03(+1.65%)
Oct 28, 2024 1.790 1.840 1.750 1.820 23,989 +0.02(+1.11%)
Oct 25, 2024 1.790 1.800 1.770 1.800 17,681 +0.01(+0.56%)
Oct 24, 2024 1.810 1.810 1.780 1.790 7,312 +0.05(+2.70%)
Oct 23, 2024 1.840 1.850 1.710 1.743 70,719 -0.12(-6.64%)
Oct 22, 2024 1.852 1.870 1.850 1.867 35,458 +0.02(+0.92%)
Oct 21, 2024 1.850 1.850 1.820 1.850 11,282 +0.01(+0.54%)
Oct 18, 2024 1.800 1.849 1.782 1.840 33,641 +0.06(+3.37%)
Oct 17, 2024 1.780 1.800 1.744 1.780 11,971 +0.00(+0.00%)
Oct 16, 2024 1.760 1.790 1.740 1.780 3,602 +0.04(+2.30%)
Oct 15, 2024 1.734 1.770 1.734 1.740 4,154 -0.03(-1.69%)
Oct 14, 2024 1.810 1.810 1.730 1.770 45,204 -0.06(-3.28%)
Oct 11, 2024 1.840 1.870 1.750 1.830 44,419 -0.04(-2.14%)
Oct 10, 2024 1.916 1.916 1.850 1.870 3,472 +0.03(+1.63%)
Oct 09, 2024 1.880 1.900 1.840 1.840 15,654 -0.09(-4.66%)
Oct 08, 2024 1.910 1.940 1.873 1.930 15,305 +0.00(+0.00%)
Oct 07, 2024 1.940 1.945 1.910 1.930 46,278 +0.04(+2.12%)
Oct 04, 2024 1.889 1.920 1.847 1.890 22,987 +0.00(+0.00%)
Oct 03, 2024 1.940 1.960 1.860 1.890 30,236 -0.07(-3.57%)
Oct 02, 2024 1.960 1.960 1.800 1.960 66,892 +0.02(+1.03%)
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 and Conditions.