Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.480 -0.130 (-8.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2023 7.360 7.449 7.000 7.340 155,897 +0.25(+3.53%)
May 30, 2023 6.600 7.275 6.001 7.090 160,403 +0.62(+9.58%)
May 26, 2023 6.640 6.780 6.300 6.470 210,743 +0.09(+1.41%)
May 25, 2023 6.720 6.980 6.280 6.380 223,346 -0.53(-7.67%)
May 24, 2023 7.300 7.412 6.730 6.910 253,453 -0.38(-5.21%)
May 23, 2023 7.200 7.551 6.770 7.290 255,053 +0.17(+2.39%)
May 22, 2023 6.500 7.450 6.370 7.120 258,839 +0.65(+10.05%)
May 19, 2023 6.000 6.470 5.690 6.470 155,432 +0.41(+6.77%)
May 18, 2023 5.200 6.150 4.860 6.060 157,724 +0.72(+13.48%)
May 17, 2023 5.370 5.479 5.200 5.340 89,020 +0.18(+3.49%)
May 16, 2023 5.200 5.440 5.050 5.160 86,296 +0.00(+0.00%)
May 15, 2023 4.920 5.280 4.890 5.160 93,640 +0.18(+3.61%)
May 12, 2023 4.920 5.090 4.790 4.980 63,301 +0.01(+0.22%)
May 11, 2023 4.650 5.050 4.420 4.969 122,914 +0.27(+5.72%)
May 10, 2023 5.120 5.350 4.580 4.700 329,531 -0.40(-7.84%)
May 09, 2023 6.200 6.576 5.030 5.100 304,618 -1.10(-17.74%)
May 08, 2023 5.170 6.350 4.930 6.200 156,724 +0.98(+18.77%)
May 05, 2023 5.100 5.480 5.040 5.220 121,532 +0.14(+2.76%)
May 04, 2023 5.000 5.190 4.810 5.080 66,064 +0.07(+1.40%)
May 03, 2023 5.100 5.330 4.880 5.010 76,441 -0.08(-1.57%)
May 02, 2023 5.220 5.360 4.990 5.090 106,770 +0.04(+0.79%)
May 01, 2023 4.950 5.210 4.810 5.050 103,250 +0.15(+3.06%)
Apr 28, 2023 4.850 5.130 4.760 4.900 83,787 +0.03(+0.62%)
Apr 27, 2023 5.100 5.300 4.740 4.870 129,326 -0.25(-4.88%)
Apr 26, 2023 5.330 5.330 5.040 5.120 66,888 +0.02(+0.39%)
Apr 25, 2023 5.260 5.480 5.080 5.100 64,423 -0.05(-0.97%)
Apr 24, 2023 5.250 5.350 4.630 5.150 31,008 +0.15(+3.00%)
Apr 21, 2023 5.040 5.250 4.950 5.000 170,671 +0.00(+0.00%)
Apr 20, 2023 5.150 5.500 4.940 5.000 126,269 -0.21(-4.03%)
Apr 19, 2023 5.250 5.550 4.820 5.210 187,109 -0.09(-1.70%)
Apr 18, 2023 5.420 5.460 5.210 5.300 18,151 +0.08(+1.53%)
Apr 17, 2023 5.310 5.600 5.140 5.220 38,564 -0.13(-2.43%)
Apr 14, 2023 5.100 5.480 5.038 5.350 72,207 +0.22(+4.29%)
Apr 13, 2023 5.820 5.820 5.050 5.130 94,276 -0.47(-8.39%)
Apr 12, 2023 5.750 5.810 5.470 5.600 104,203 -0.14(-2.42%)
Apr 11, 2023 5.730 5.985 5.500 5.739 101,363 +0.11(+1.94%)
Apr 10, 2023 5.420 5.910 5.420 5.630 114,096 +0.19(+3.49%)
Apr 06, 2023 5.750 6.180 5.440 5.440 112,143 -0.37(-6.37%)
Apr 05, 2023 5.960 5.980 5.710 5.810 113,147 -0.13(-2.19%)
Apr 04, 2023 5.830 6.190 5.610 5.940 131,317 +0.03(+0.51%)
Apr 03, 2023 5.840 6.270 5.710 5.910 113,094 +0.07(+1.20%)
Mar 31, 2023 5.400 5.990 5.270 5.840 124,041 +0.56(+10.61%)
Mar 30, 2023 5.160 5.390 5.030 5.280 80,881 +0.11(+2.13%)
Mar 29, 2023 5.320 5.390 4.880 5.170 112,916 -0.07(-1.34%)
Mar 28, 2023 5.410 5.410 4.950 5.240 143,209 -0.20(-3.68%)
Mar 27, 2023 5.590 5.590 5.280 5.440 148,490 -0.17(-3.03%)
Mar 24, 2023 5.530 5.700 5.340 5.610 141,186 +0.20(+3.70%)
Mar 23, 2023 5.010 5.530 4.968 5.410 107,730 +0.39(+7.77%)
Mar 22, 2023 4.780 5.070 4.650 5.020 63,623 +0.33(+7.04%)
Mar 21, 2023 4.950 5.080 4.600 4.690 211,167 -0.31(-6.20%)
Mar 20, 2023 5.090 5.180 4.800 5.000 102,511 -0.20(-3.85%)
Mar 17, 2023 5.440 5.440 4.885 5.200 223,845 -0.11(-2.07%)
Mar 16, 2023 5.150 5.440 4.950 5.310 79,719 +0.19(+3.71%)
Mar 15, 2023 5.050 5.325 4.720 5.120 98,386 -0.11(-2.10%)
Mar 14, 2023 4.840 5.500 4.730 5.230 97,847 +0.40(+8.28%)
Mar 13, 2023 4.810 4.970 4.503 4.830 133,232 -0.10(-2.03%)
Mar 10, 2023 4.760 5.250 4.510 4.930 108,756 +0.09(+1.86%)
Mar 09, 2023 4.750 5.060 4.500 4.840 135,553 -0.04(-0.82%)
Mar 08, 2023 4.940 5.300 4.600 4.880 124,223 -0.10(-2.01%)
Mar 07, 2023 4.960 5.000 4.510 4.980 141,082 -0.09(-1.78%)
Mar 06, 2023 5.390 5.390 4.520 5.070 119,376 -0.11(-2.12%)
Mar 03, 2023 4.350 5.230 4.350 5.180 162,251 +0.69(+15.37%)
Mar 02, 2023 4.340 4.780 3.990 4.490 147,942 +0.19(+4.42%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.