Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

1.050 +0.030 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 1.070 1.075 1.000 1.050 30,415 +0.03(+2.94%)
Oct 28, 2024 1.020 1.080 1.000 1.020 31,083 +0.01(+0.99%)
Oct 25, 2024 1.000 1.060 1.000 1.010 44,694 -0.00(-0.49%)
Oct 24, 2024 1.010 1.050 1.010 1.015 13,982 -0.01(-0.49%)
Oct 23, 2024 1.048 1.065 1.010 1.020 22,553 -0.04(-3.77%)
Oct 22, 2024 1.030 1.075 1.030 1.060 34,685 +0.03(+2.91%)
Oct 21, 2024 1.030 1.081 1.030 1.030 21,057 -0.02(-1.90%)
Oct 18, 2024 1.030 1.110 1.030 1.050 14,520 -0.02(-1.87%)
Oct 17, 2024 1.080 1.120 1.050 1.070 21,341 -0.05(-4.46%)
Oct 16, 2024 1.060 1.136 1.030 1.120 37,303 +0.06(+5.66%)
Oct 15, 2024 1.060 1.080 1.040 1.060 16,057 -0.03(-2.75%)
Oct 14, 2024 1.100 1.110 1.060 1.090 22,725 +0.02(+1.87%)
Oct 11, 2024 1.080 1.117 1.050 1.070 9,922 -0.01(-0.93%)
Oct 10, 2024 1.040 1.084 1.040 1.080 6,697 +0.01(+0.93%)
Oct 09, 2024 1.040 1.110 1.040 1.070 19,058 -0.01(-0.93%)
Oct 08, 2024 1.100 1.130 1.075 1.080 6,509 -0.02(-1.82%)
Oct 07, 2024 1.100 1.140 1.090 1.100 12,622 +0.01(+0.92%)
Oct 04, 2024 1.100 1.129 1.090 1.090 6,207 +0.00(+0.00%)
Oct 03, 2024 1.090 1.120 1.090 1.090 1,974 -0.04(-3.54%)
Oct 02, 2024 1.130 1.160 1.100 1.130 4,043 +0.04(+3.67%)
Oct 01, 2024 1.210 1.210 1.080 1.090 74,412 -0.10(-8.40%)
Sep 30, 2024 1.190 1.190 1.170 1.190 5,420 -0.02(-1.65%)
Sep 27, 2024 1.210 1.230 1.180 1.210 12,392 +0.01(+0.83%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.