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:

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

1.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 2.630 2.630 2.535 2.570 77,289 -0.19(-6.88%)
Feb 29, 2024 2.700 2.800 2.630 2.760 150,041 +0.08(+2.99%)
Feb 28, 2024 2.700 2.750 2.620 2.680 234,749 -0.07(-2.55%)
Feb 27, 2024 2.700 2.840 2.660 2.750 196,165 -0.07(-2.48%)
Feb 26, 2024 2.700 2.950 2.620 2.820 206,022 +0.08(+2.92%)
Feb 23, 2024 2.580 2.805 2.490 2.740 212,134 +0.15(+5.79%)
Feb 22, 2024 2.580 2.680 2.551 2.590 20,750 -0.02(-0.77%)
Feb 21, 2024 2.700 2.700 2.580 2.610 48,578 -0.23(-8.10%)
Feb 20, 2024 2.700 2.900 2.650 2.840 78,675 -0.20(-6.58%)
Feb 16, 2024 3.000 3.090 2.930 3.040 65,851 +0.00(+0.00%)
Feb 15, 2024 2.830 3.060 2.730 3.040 34,930 +0.04(+1.33%)
Feb 14, 2024 2.780 3.000 2.750 3.000 65,489 +0.23(+8.30%)
Feb 13, 2024 2.700 2.890 2.700 2.770 24,573 -0.02(-0.72%)
Feb 12, 2024 2.700 2.870 2.700 2.790 75,233 +0.01(+0.36%)
Feb 09, 2024 2.700 2.850 2.670 2.780 49,141 +0.07(+2.58%)
Feb 08, 2024 2.720 2.930 2.680 2.710 62,414 -0.04(-1.45%)
Feb 07, 2024 2.680 2.800 2.660 2.750 46,929 +0.04(+1.48%)
Feb 06, 2024 2.620 2.710 2.550 2.710 50,947 +0.07(+2.65%)
Feb 05, 2024 2.700 2.710 2.600 2.640 24,833 -0.12(-4.35%)
Feb 02, 2024 2.560 2.960 2.560 2.760 102,152 +0.16(+6.15%)
Feb 01, 2024 2.580 2.600 2.510 2.600 14,510 +0.03(+1.17%)
Jan 31, 2024 2.411 2.650 2.411 2.570 68,048 +0.11(+4.68%)
Jan 30, 2024 2.530 2.530 2.420 2.455 9,953 -0.09(-3.73%)
Jan 29, 2024 2.450 2.618 2.390 2.550 79,232 +0.10(+4.08%)
Jan 26, 2024 2.330 2.450 2.220 2.450 68,761 +0.11(+4.70%)
Jan 25, 2024 2.380 2.400 2.310 2.340 6,941 -0.03(-1.27%)
Jan 24, 2024 2.440 2.440 2.350 2.370 27,524 -0.02(-0.84%)
Jan 23, 2024 2.360 2.420 2.330 2.390 37,766 +0.04(+1.70%)
Jan 22, 2024 2.450 2.450 2.240 2.350 27,534 -0.06(-2.49%)
Jan 19, 2024 2.350 2.450 2.210 2.410 42,371 +0.06(+2.55%)
Jan 18, 2024 2.350 2.360 2.165 2.350 35,321 +0.14(+6.33%)
Jan 17, 2024 2.310 2.380 2.200 2.210 96,935 -0.09(-3.91%)
Jan 16, 2024 2.500 2.550 2.240 2.300 100,260 -0.23(-9.09%)
Jan 12, 2024 2.490 2.565 2.331 2.530 187,954 +0.05(+2.02%)
Jan 11, 2024 2.540 2.540 2.400 2.480 163,646 -0.06(-2.36%)
Jan 10, 2024 2.600 2.640 2.320 2.540 226,390 -0.09(-3.42%)
Jan 09, 2024 2.620 2.735 2.610 2.630 120,514 -0.01(-0.38%)
Jan 08, 2024 2.610 2.680 2.610 2.640 18,464 -0.03(-1.12%)
Jan 05, 2024 2.650 2.750 2.650 2.670 73,112 -0.03(-1.11%)
Jan 04, 2024 2.740 2.770 2.660 2.700 70,092 -0.11(-3.91%)
Jan 03, 2024 2.700 2.937 2.650 2.810 82,380 +0.03(+1.08%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.