Skip to main content

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

1.150 -0.110 (-8.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 1.260 1.260 1.120 1.150 102,085 -0.11(-8.73%)
May 21, 2024 1.340 1.348 1.200 1.260 72,357 -0.05(-3.82%)
May 20, 2024 1.570 1.570 1.270 1.310 175,715 -0.17(-11.49%)
May 17, 2024 1.640 1.690 1.480 1.480 48,827 -0.13(-8.07%)
May 16, 2024 1.650 1.695 1.550 1.610 20,982 -0.05(-3.01%)
May 15, 2024 1.700 1.700 1.650 1.660 18,845 +0.01(+0.61%)
May 14, 2024 1.660 1.700 1.650 1.650 35,436 -0.03(-1.79%)
May 13, 2024 1.600 1.680 1.591 1.680 20,037 +0.07(+4.35%)
May 10, 2024 1.550 1.620 1.540 1.610 20,310 +0.06(+3.87%)
May 09, 2024 1.570 1.600 1.550 1.550 12,431 -0.02(-1.27%)
May 08, 2024 1.600 1.630 1.570 1.570 5,868 -0.06(-3.68%)
May 07, 2024 1.700 1.750 1.610 1.630 86,646 -0.04(-2.40%)
May 06, 2024 1.690 1.700 1.610 1.670 65,537 +0.01(+0.60%)
May 03, 2024 1.660 1.660 1.550 1.660 6,284 +0.01(+0.61%)
May 02, 2024 1.650 1.700 1.630 1.650 30,439 +0.02(+1.23%)
May 01, 2024 1.600 1.640 1.590 1.630 22,244 -0.01(-0.61%)
Apr 30, 2024 1.690 1.690 1.620 1.640 7,811 -0.03(-1.80%)
Apr 29, 2024 1.630 1.700 1.600 1.670 22,893 +0.03(+1.83%)
Apr 26, 2024 1.580 1.700 1.535 1.640 45,610 +0.04(+2.50%)
Apr 25, 2024 1.694 1.694 1.560 1.600 6,174 +0.07(+4.58%)
Apr 24, 2024 1.550 1.550 1.530 1.530 6,673 -0.02(-1.29%)
Apr 23, 2024 1.570 1.580 1.530 1.550 12,951 -0.04(-2.52%)
Apr 22, 2024 1.590 1.590 1.560 1.590 5,670 +0.03(+1.92%)
Apr 19, 2024 1.720 1.720 1.510 1.560 47,070 -0.09(-5.45%)
Apr 18, 2024 1.610 1.650 1.610 1.650 20,528 +0.05(+3.12%)
Apr 17, 2024 1.570 1.665 1.546 1.600 10,234 +0.02(+1.27%)
Apr 16, 2024 1.700 1.700 1.480 1.580 74,903 -0.10(-5.95%)
Apr 15, 2024 1.650 1.900 1.650 1.680 16,978 +0.03(+1.82%)
Apr 12, 2024 1.780 1.888 1.650 1.650 30,189 -0.11(-6.25%)
Apr 11, 2024 1.930 1.930 1.750 1.760 31,315 -0.08(-4.35%)
Apr 10, 2024 1.850 2.030 1.810 1.840 62,889 -0.03(-1.60%)
Apr 09, 2024 1.950 1.950 1.870 1.870 39,603 -0.08(-4.10%)
Apr 08, 2024 1.900 1.950 1.850 1.950 26,748 +0.05(+2.63%)
Apr 05, 2024 2.059 2.059 1.800 1.900 19,960 -0.08(-4.04%)
Apr 04, 2024 1.990 2.100 1.900 1.980 108,191 +0.04(+2.06%)
Apr 03, 2024 1.950 2.020 1.910 1.940 20,175 -0.01(-0.51%)
Apr 02, 2024 1.990 1.990 1.940 1.950 5,765 -0.03(-1.52%)
Apr 01, 2024 1.800 1.980 1.800 1.980 46,094 +0.02(+1.02%)
Mar 28, 2024 1.930 1.990 1.882 1.960 257,736 +0.01(+0.51%)
Mar 27, 2024 1.960 1.960 1.870 1.950 292,186 +0.03(+1.56%)
Mar 26, 2024 1.990 1.990 1.920 1.920 313,292 -0.08(-4.00%)
Mar 25, 2024 1.940 2.000 1.940 2.000 247,141 +0.04(+2.04%)
Mar 22, 2024 2.010 2.015 1.960 1.960 19,361 -0.06(-2.97%)
Mar 21, 2024 2.050 2.100 2.000 2.020 52,387 -0.03(-1.46%)
Mar 20, 2024 2.030 2.098 2.000 2.050 49,706 +0.01(+0.49%)
Mar 19, 2024 1.994 2.050 1.994 2.040 19,478 +0.05(+2.51%)
Mar 18, 2024 1.980 2.000 1.950 1.990 53,963 +0.01(+0.51%)
Mar 15, 2024 2.020 2.020 1.910 1.980 55,445 +0.06(+3.13%)
Mar 14, 2024 2.000 2.000 1.920 1.920 35,931 -0.04(-2.04%)
Mar 13, 2024 2.050 2.090 1.960 1.960 100,530 -0.14(-6.67%)
Mar 12, 2024 2.030 2.160 1.990 2.100 206,118 +0.11(+5.53%)
Mar 11, 2024 2.020 2.020 1.970 1.990 53,010 +0.00(+0.00%)
Mar 08, 2024 1.980 2.050 1.935 1.990 75,748 +0.05(+2.58%)
Mar 07, 2024 2.010 2.078 1.900 1.940 89,742 -0.07(-3.48%)
Mar 06, 2024 2.080 2.150 2.000 2.010 124,124 -0.03(-1.47%)
Mar 05, 2024 2.330 2.330 2.030 2.040 135,935 -0.35(-14.64%)
Mar 04, 2024 2.420 2.450 2.221 2.390 43,506 -0.18(-7.00%)
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.