Skip to main content

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

2.760 +0.080 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 2.700 2.800 2.630 2.760 150,039 +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%)
Jan 02, 2024 3.100 3.100 2.760 2.780 183,964 -0.38(-12.03%)
Dec 29, 2023 2.800 3.440 2.800 3.160 724,585 +0.27(+9.34%)
Dec 28, 2023 2.620 2.940 2.600 2.890 199,796 +0.29(+11.15%)
Dec 27, 2023 2.720 2.770 2.570 2.600 175,767 -0.09(-3.35%)
Dec 26, 2023 2.620 2.770 2.620 2.690 61,052 +0.07(+2.67%)
Dec 22, 2023 2.570 2.750 2.500 2.620 98,099 +0.05(+1.95%)
Dec 21, 2023 2.600 2.840 2.470 2.570 230,523 -0.03(-1.15%)
Dec 20, 2023 2.130 3.000 2.118 2.600 961,053 +0.50(+23.81%)
Dec 19, 2023 2.180 2.200 2.100 2.100 179,883 -0.03(-1.41%)
Dec 18, 2023 2.110 2.220 2.040 2.130 292,961 +0.13(+6.50%)
Dec 15, 2023 2.260 2.359 2.000 2.000 397,303 -0.26(-11.50%)
Dec 14, 2023 2.450 2.490 2.200 2.260 393,298 -0.17(-7.00%)
Dec 13, 2023 2.390 2.450 2.230 2.430 116,847 +0.06(+2.53%)
Dec 12, 2023 2.450 2.500 2.340 2.370 58,930 -0.10(-4.05%)
Dec 11, 2023 2.410 2.500 2.410 2.470 28,791 +0.06(+2.49%)
Dec 08, 2023 2.530 2.560 2.364 2.410 82,266 -0.10(-3.98%)
Dec 07, 2023 2.520 2.550 2.380 2.510 150,895 +0.01(+0.40%)
Dec 06, 2023 2.620 2.620 2.480 2.500 83,540 -0.12(-4.58%)
Dec 05, 2023 2.800 2.800 2.610 2.620 119,457 +0.07(+2.75%)
Dec 04, 2023 2.720 2.750 2.515 2.550 132,235 -0.14(-5.20%)
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.