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 )

1.280 +0.030 (+2.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 22, 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 (%)
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%)
Jul 01, 2024 1.200 1.230 1.070 1.100 1,074,796 -0.11(-9.09%)
Jun 28, 2024 1.220 1.450 1.090 1.210 17,963,456 +0.25(+25.95%)
Jun 27, 2024 0.9900 0.9900 0.9600 0.9607 11,356 -0.03(-2.72%)
Jun 26, 2024 0.9871 1.030 0.9500 0.9876 35,959 -0.04(-4.12%)
Jun 25, 2024 1.099 1.099 0.9822 1.030 20,901 +0.04(+4.04%)
Jun 24, 2024 0.9800 1.005 0.9800 0.9900 7,565 +0.01(+1.02%)
Jun 21, 2024 0.9900 1.010 0.9800 0.9800 37,446 -0.07(-6.67%)
Jun 20, 2024 1.000 1.050 1.000 1.050 5,934 +0.08(+8.24%)
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%)
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.