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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.210 +0.010 (+0.83%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 1.190 1.200 1.170 1.200 7,435 +0.01(+0.84%)
Sep 25, 2024 1.180 1.220 1.130 1.190 20,457 +0.03(+2.59%)
Sep 24, 2024 1.220 1.220 1.160 1.160 13,432 +0.03(+2.65%)
Sep 23, 2024 1.180 1.180 1.110 1.130 39,344 -0.05(-4.24%)
Sep 20, 2024 1.200 1.200 1.140 1.180 51,293 -0.02(-1.67%)
Sep 19, 2024 1.210 1.250 1.200 1.200 44,567 +0.00(+0.00%)
Sep 18, 2024 1.200 1.250 1.200 1.200 35,752 +0.00(+0.00%)
Sep 17, 2024 1.250 1.250 1.200 1.200 25,085 -0.05(-3.92%)
Sep 16, 2024 1.220 1.250 1.200 1.249 83,356 +0.05(+4.07%)
Sep 13, 2024 1.170 1.250 1.160 1.200 243,771 +0.09(+8.11%)
Sep 12, 2024 1.060 1.160 1.020 1.110 66,679 +0.06(+5.71%)
Sep 11, 2024 0.8930 1.130 0.8930 1.050 119,472 -0.04(-3.67%)
Sep 10, 2024 1.060 1.200 1.060 1.090 41,332 -0.07(-6.03%)
Sep 09, 2024 1.130 1.180 1.047 1.160 22,699 -0.02(-1.69%)
Sep 06, 2024 1.140 1.190 1.100 1.180 12,414 +0.04(+3.51%)
Sep 05, 2024 1.150 1.180 1.100 1.140 10,682 -0.01(-0.87%)
Sep 04, 2024 1.050 1.190 1.049 1.150 34,161 +0.03(+2.68%)
Sep 03, 2024 1.190 1.190 1.090 1.120 17,601 -0.10(-8.20%)
Aug 30, 2024 1.150 1.230 1.150 1.220 6,312 +0.07(+6.09%)
Aug 29, 2024 1.180 1.210 1.150 1.150 45,356 -0.01(-0.86%)
Aug 28, 2024 1.150 1.210 1.150 1.160 34,190 -0.04(-3.33%)
Aug 27, 2024 1.110 1.230 1.100 1.200 60,118 +0.02(+1.69%)
Aug 26, 2024 1.170 1.250 1.160 1.180 91,383 -0.04(-3.28%)
Aug 23, 2024 1.260 1.265 1.150 1.220 61,017 -0.08(-6.15%)
Aug 22, 2024 1.200 1.320 1.150 1.300 127,288 +0.10(+8.33%)
Aug 21, 2024 1.170 1.210 1.130 1.200 83,772 -0.07(-5.51%)
Aug 20, 2024 1.210 1.300 1.030 1.270 616,213 +0.17(+15.50%)
Aug 19, 2024 1.000 1.150 0.9901 1.100 1,293,005 +0.04(+3.74%)
Aug 16, 2024 1.050 1.150 0.9900 1.060 59,164 +0.06(+6.00%)
Aug 15, 2024 1.090 1.090 0.9600 1.000 27,096 -0.03(-2.91%)
Aug 14, 2024 0.9900 1.030 0.8977 1.030 18,539 +0.05(+5.10%)
Aug 13, 2024 0.9064 1.000 0.9064 0.9800 2,981 +0.10(+11.36%)
Aug 12, 2024 0.8442 0.9623 0.8442 0.8800 73,724 -0.02(-2.21%)
Aug 09, 2024 0.9200 0.9700 0.8711 0.8999 11,808 -0.00(-0.30%)
Aug 08, 2024 0.8900 0.9400 0.7500 0.9026 71,416 +0.14(+18.94%)
Aug 07, 2024 1.100 1.100 0.7589 0.7589 98,123 -0.16(-17.36%)
Aug 06, 2024 0.8900 1.070 0.8900 0.9183 46,545 +0.04(+4.23%)
Aug 05, 2024 0.9000 1.010 0.8800 0.8810 138,816 -0.14(-13.63%)
Aug 02, 2024 1.110 1.117 0.9500 1.020 128,270 -0.10(-8.93%)
Aug 01, 2024 1.160 1.170 1.105 1.120 17,362 -0.05(-4.27%)
Jul 31, 2024 1.200 1.200 1.160 1.170 10,797 -0.04(-3.31%)
Jul 30, 2024 1.240 1.250 1.150 1.210 25,449 +0.02(+1.68%)
Jul 29, 2024 1.220 1.231 1.190 1.190 14,928 -0.04(-3.25%)
Jul 26, 2024 1.220 1.259 1.210 1.230 12,134 -0.02(-1.60%)
Jul 25, 2024 1.310 1.310 1.210 1.250 27,780 +0.01(+0.81%)
Jul 24, 2024 1.340 1.340 1.200 1.240 36,312 -0.04(-3.50%)
Jul 23, 2024 1.230 1.310 1.200 1.285 19,856 +0.00(+0.39%)
Jul 22, 2024 1.250 1.330 1.233 1.280 30,126 +0.03(+2.40%)
Jul 19, 2024 1.280 1.300 1.220 1.250 65,952 +0.04(+3.31%)
Jul 18, 2024 1.300 1.300 1.200 1.210 19,893 -0.08(-6.20%)
Jul 17, 2024 1.260 1.330 1.260 1.290 74,916 +0.03(+2.38%)
Jul 16, 2024 1.290 1.320 1.250 1.260 199,219 -0.05(-3.82%)
Jul 15, 2024 1.170 1.350 1.140 1.310 431,906 +0.16(+13.91%)
Jul 12, 2024 1.120 1.180 1.120 1.150 24,803 +0.00(+0.00%)
Jul 11, 2024 1.150 1.170 1.120 1.150 41,313 +0.05(+4.55%)
Jul 10, 2024 1.200 1.210 1.100 1.100 157,947 -0.08(-6.78%)
Jul 09, 2024 1.210 1.220 1.150 1.180 93,439 -0.01(-0.84%)
Jul 08, 2024 1.250 1.260 1.150 1.190 118,654 -0.03(-2.46%)
Jul 05, 2024 1.170 1.250 1.130 1.220 228,568 +0.07(+6.09%)
Jul 03, 2024 1.090 1.150 1.060 1.150 125,404 +0.05(+4.55%)
Jul 02, 2024 1.100 1.120 1.000 1.100 319,944 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.