Skip to main content

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

1.790 -0.040 (-2.19%)
Streaming Delayed Price Updated: 10:04 AM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 1.900 1.980 1.880 1.940 29,599 +0.03(+1.57%)
Sep 30, 2024 1.930 1.970 1.850 1.910 86,891 +0.00(+0.00%)
Sep 27, 2024 1.930 2.035 1.900 1.910 110,186 -0.02(-1.04%)
Sep 26, 2024 1.850 1.980 1.820 1.930 80,911 +0.12(+6.63%)
Sep 25, 2024 1.720 1.838 1.720 1.810 32,100 +0.08(+4.62%)
Sep 24, 2024 1.830 1.920 1.730 1.730 58,025 +0.01(+0.58%)
Sep 23, 2024 1.940 1.970 1.720 1.720 52,871 -0.29(-14.43%)
Sep 20, 2024 1.790 2.100 1.750 2.010 423,612 +0.24(+13.56%)
Sep 19, 2024 1.780 1.800 1.751 1.770 22,467 +0.00(+0.00%)
Sep 18, 2024 1.770 1.800 1.750 1.770 87,257 +0.03(+1.72%)
Sep 17, 2024 1.820 1.825 1.720 1.740 38,800 -0.04(-2.25%)
Sep 16, 2024 1.850 1.850 1.750 1.780 17,500 +0.03(+1.71%)
Sep 13, 2024 1.663 1.780 1.663 1.750 40,751 +0.10(+6.06%)
Sep 12, 2024 1.720 1.790 1.620 1.650 18,591 -0.09(-5.17%)
Sep 11, 2024 1.760 1.789 1.730 1.740 3,836 -0.06(-3.33%)
Sep 10, 2024 1.790 1.800 1.770 1.800 7,796 +0.03(+1.69%)
Sep 09, 2024 1.670 1.800 1.670 1.770 11,043 +0.05(+2.91%)
Sep 06, 2024 1.750 1.800 1.675 1.720 20,842 -0.02(-1.15%)
Sep 05, 2024 1.790 1.790 1.710 1.740 16,255 +0.00(+0.00%)
Sep 04, 2024 1.740 1.750 1.685 1.740 4,112 +0.12(+7.41%)
Sep 03, 2024 1.840 1.850 1.530 1.620 59,839 -0.18(-10.00%)
Aug 30, 2024 1.780 1.850 1.780 1.800 77,040 +0.02(+1.12%)
Aug 29, 2024 1.840 1.900 1.780 1.780 46,000 +0.05(+2.89%)
Aug 28, 2024 1.625 1.830 1.625 1.730 76,278 -0.02(-1.14%)
Aug 27, 2024 1.750 1.800 1.710 1.750 56,308 -0.02(-1.13%)
Aug 26, 2024 1.680 1.770 1.670 1.770 73,586 +0.11(+6.63%)
Aug 23, 2024 1.660 1.680 1.660 1.660 53,772 +0.00(+0.00%)
Aug 22, 2024 1.700 1.700 1.650 1.660 53,628 -0.06(-3.49%)
Aug 21, 2024 1.670 1.740 1.660 1.720 54,235 +0.00(+0.00%)
Aug 20, 2024 1.740 1.750 1.720 1.720 51,425 -0.05(-2.82%)
Aug 19, 2024 1.810 1.810 1.690 1.770 57,915 +0.00(+0.00%)
Aug 16, 2024 1.730 1.830 1.715 1.770 66,853 +0.07(+4.12%)
Aug 15, 2024 1.600 1.738 1.600 1.700 203,789 +0.17(+11.11%)
Aug 14, 2024 1.680 1.680 1.530 1.530 62,738 -0.17(-10.00%)
Aug 13, 2024 1.665 1.700 1.660 1.700 56,065 +0.07(+4.29%)
Aug 12, 2024 1.680 1.680 1.615 1.630 56,531 -0.02(-1.21%)
Aug 09, 2024 1.610 1.650 1.610 1.650 53,290 +0.04(+2.48%)
Aug 08, 2024 1.560 1.650 1.531 1.610 112,715 +0.04(+2.22%)
Aug 07, 2024 1.770 1.770 1.570 1.575 58,487 -0.12(-7.35%)
Aug 06, 2024 1.580 1.700 1.580 1.700 54,602 +0.13(+8.28%)
Aug 05, 2024 1.620 1.650 1.560 1.570 56,049 -0.07(-4.27%)
Aug 02, 2024 1.620 1.680 1.540 1.640 52,139 +0.02(+1.23%)
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.