Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

0.9701 -0.0349 (-3.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.020 1.030 0.9700 0.9701 8,001 -0.03(-3.47%)
Jun 17, 2024 0.9706 1.040 0.9702 1.005 27,710 +0.03(+3.60%)
Jun 14, 2024 0.9700 1.030 0.9700 0.9701 3,847 -0.04(-3.95%)
Jun 13, 2024 1.030 1.030 0.9738 1.010 25,328 +0.01(+1.00%)
Jun 12, 2024 0.9699 1.027 0.9663 1.000 17,983 +0.07(+8.11%)
Jun 11, 2024 0.9700 0.9700 0.9201 0.9250 98,054 -0.04(-4.64%)
Jun 10, 2024 1.052 1.075 0.9501 0.9700 105,348 -0.10(-9.35%)
Jun 07, 2024 1.100 1.100 1.050 1.070 31,745 -0.02(-1.83%)
Jun 06, 2024 1.090 1.120 1.090 1.090 20,903 -0.01(-1.36%)
Jun 05, 2024 1.100 1.130 1.090 1.105 13,251 -0.03(-3.07%)
Jun 04, 2024 1.110 1.140 1.100 1.140 33,824 +0.03(+2.70%)
Jun 03, 2024 1.130 1.130 1.060 1.110 18,074 -0.02(-1.77%)
May 31, 2024 1.150 1.150 1.130 1.130 18,563 -0.02(-1.74%)
May 30, 2024 1.150 1.160 1.130 1.150 19,365 +0.00(+0.00%)
May 29, 2024 1.150 1.156 1.130 1.150 26,950 -0.01(-0.86%)
May 28, 2024 1.140 1.160 1.140 1.160 41,807 +0.01(+0.87%)
May 24, 2024 1.145 1.160 1.145 1.150 19,014 +0.00(+0.00%)
May 23, 2024 1.170 1.180 1.140 1.150 21,251 +0.00(+0.00%)
May 22, 2024 1.110 1.160 1.110 1.150 16,887 -0.01(-0.86%)
May 21, 2024 1.150 1.180 1.145 1.160 17,734 +0.01(+0.87%)
May 20, 2024 1.130 1.190 1.110 1.150 20,206 +0.00(+0.00%)
May 17, 2024 1.240 1.287 1.150 1.150 46,509 -0.01(-0.86%)
May 16, 2024 1.150 1.210 1.150 1.160 21,098 +0.02(+1.75%)
May 15, 2024 1.122 1.167 1.095 1.140 15,456 +0.00(+0.00%)
May 14, 2024 1.110 1.150 1.110 1.140 19,436 -0.02(-1.72%)
May 13, 2024 1.140 1.173 1.070 1.160 56,058 +0.01(+0.87%)
May 10, 2024 1.150 1.160 1.145 1.150 22,255 -0.01(-0.86%)
May 09, 2024 1.205 1.205 1.120 1.160 109,411 +0.00(+0.00%)
May 08, 2024 1.180 1.180 1.160 1.160 16,006 -0.04(-3.33%)
May 07, 2024 1.250 1.260 1.150 1.200 58,754 +0.00(+0.00%)
May 06, 2024 1.300 1.320 1.200 1.200 102,345 -0.12(-9.09%)
May 03, 2024 1.390 1.450 1.174 1.320 89,936 +0.12(+10.46%)
May 02, 2024 1.290 1.300 1.160 1.195 65,879 -0.00(-0.42%)
May 01, 2024 1.200 1.230 1.152 1.200 21,004 +0.02(+1.69%)
Apr 30, 2024 1.220 1.236 1.140 1.180 5,712 +0.01(+0.85%)
Apr 29, 2024 1.190 1.190 1.100 1.170 48,873 +0.05(+4.46%)
Apr 26, 2024 1.130 1.180 1.080 1.120 47,440 -0.03(-2.61%)
Apr 25, 2024 1.270 1.290 1.110 1.150 38,096 -0.04(-3.36%)
Apr 24, 2024 1.210 1.300 1.130 1.190 37,404 -0.04(-3.25%)
Apr 23, 2024 1.110 1.320 1.110 1.230 52,078 +0.13(+11.82%)
Apr 22, 2024 1.180 1.180 1.080 1.100 28,037 -0.07(-5.98%)
Apr 19, 2024 1.180 1.180 1.070 1.170 39,696 +0.06(+5.41%)
Apr 18, 2024 1.160 1.190 1.100 1.110 42,831 -0.04(-3.48%)
Apr 17, 2024 1.110 1.233 1.100 1.150 30,629 +0.01(+0.88%)
Apr 16, 2024 1.210 1.244 1.130 1.140 47,217 -0.07(-5.79%)
Apr 15, 2024 1.450 1.510 1.200 1.210 178,152 -0.19(-13.57%)
Apr 12, 2024 1.550 1.550 1.400 1.400 323,538 +0.01(+0.72%)
Apr 11, 2024 1.070 1.440 1.050 1.390 878,734 +0.28(+25.79%)
Apr 10, 2024 1.150 1.250 1.075 1.105 68,981 +0.05(+5.24%)
Apr 09, 2024 1.140 1.187 1.030 1.050 75,545 +0.02(+1.94%)
Apr 08, 2024 0.9000 1.110 0.9000 1.030 124,806 +0.07(+7.64%)
Apr 05, 2024 0.9500 0.9908 0.9500 0.9569 9,466 +0.01(+0.73%)
Apr 04, 2024 0.8700 1.000 0.8700 0.9500 25,269 +0.06(+7.03%)
Apr 03, 2024 0.9280 0.9700 0.8800 0.8876 17,026 -0.02(-2.46%)
Apr 02, 2024 0.8900 0.9100 0.8800 0.9100 12,328 +0.02(+2.22%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.