UK markets close in 1 hour 48 minutes

ECD Automotive Design, Inc. (ECDA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.1399-0.0101 (-0.88%)
As of 09:41AM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20241.14001.14001.07001.13991.139918,600
10 May 20241.15001.16001.14501.15001.150022,300
09 May 20241.20501.20501.12001.16001.1600109,400
08 May 20241.18001.18001.16001.16001.160016,000
07 May 20241.25001.26001.15001.20001.200058,800
06 May 20241.30001.32001.20001.20001.2000102,300
03 May 20241.39001.45001.17401.32001.320089,900
02 May 20241.29001.30001.16001.19501.195065,900
01 May 20241.19501.23001.15201.20001.200021,000
30 Apr 20241.22001.23601.14001.18001.18005,700
29 Apr 20241.19001.19001.10001.17001.170048,900
26 Apr 20241.13001.18001.08001.12001.120047,400
25 Apr 20241.27001.29001.11001.15001.150038,100
24 Apr 20241.21001.30001.13001.19001.190037,400
23 Apr 20241.11001.32001.11001.23001.230052,100
22 Apr 20241.18001.18001.08001.10001.100028,000
19 Apr 20241.18001.18001.07001.17001.170039,700
18 Apr 20241.15901.19001.10001.11001.110042,800
17 Apr 20241.11001.23301.10001.15001.150030,600
16 Apr 20241.21001.24401.13001.14001.140047,200
15 Apr 20241.45001.51001.20001.21001.2100178,100
12 Apr 20241.55001.55001.40001.40001.4000321,700
11 Apr 20241.07001.44001.05001.39001.3900904,400
10 Apr 20241.15001.25001.07501.10501.105069,000
09 Apr 20241.14001.18701.03001.05001.050075,500
08 Apr 20240.90001.11000.90001.03001.0300124,800
05 Apr 20240.95000.99100.95000.95700.95709,500
04 Apr 20240.87001.00000.87000.95000.950025,300
03 Apr 20240.92800.97000.88000.88800.888017,000
02 Apr 20240.89500.91000.88000.91000.910012,300
01 Apr 20240.94000.96000.87000.89000.890047,700
28 Mar 20240.94000.99100.93000.94000.940010,500
27 Mar 20241.01001.01000.95000.96000.96004,500
26 Mar 20240.96701.01000.93600.99000.990016,100
25 Mar 20241.01001.01000.91000.99000.990024,600
22 Mar 20241.01501.05000.98101.02001.020020,500
21 Mar 20241.03001.03000.95001.00001.000024,700
20 Mar 20240.96001.05000.95100.99000.990044,800
19 Mar 20241.09001.09000.96901.00001.000024,900
18 Mar 20240.91001.06900.91001.04001.040042,900
15 Mar 20240.85001.00000.85000.90000.9000100,000
14 Mar 20241.05001.05000.80000.85000.850092,900
13 Mar 20241.11001.14001.02001.07001.0700131,000
12 Mar 20241.03001.31500.95001.20001.2000413,800
11 Mar 20240.92201.11000.91501.06001.0600119,400
08 Mar 20240.96000.97600.86000.94000.940071,400
07 Mar 20240.88500.95000.80200.88100.881027,500
06 Mar 20240.85000.85100.80000.85000.850059,000
05 Mar 20240.94300.94300.86000.88800.888024,800
04 Mar 20240.93300.95000.91400.94000.94007,000
01 Mar 20240.88000.90000.87000.90000.90003,100
29 Feb 20240.94000.94000.84000.84000.840023,000
28 Feb 20240.93000.93800.86000.86500.865016,900
27 Feb 20240.93000.93000.88000.89000.890020,700
26 Feb 20240.92000.92000.88000.88000.88006,600
23 Feb 20240.89000.93100.88000.92000.92008,200
22 Feb 20240.94600.95000.88000.90000.900026,700
21 Feb 20240.93000.93000.90100.90100.90109,600
20 Feb 20240.98900.98900.88000.92500.925017,900
16 Feb 20240.93000.97500.93000.95000.95005,000
15 Feb 20240.84000.99700.84000.99700.997057,900
14 Feb 20240.77600.94000.77600.90000.900034,200
13 Feb 20240.97500.97500.77000.80000.800085,900
12 Feb 20241.00001.00000.92000.97500.975018,700
09 Feb 20240.99601.04000.96000.98000.980025,200
08 Feb 20240.95201.10000.95200.98000.980023,800
07 Feb 20240.96801.16000.91000.98200.982052,700
06 Feb 20240.97501.00000.89100.95000.950039,800
05 Feb 20240.92301.00000.92300.96000.960019,200
02 Feb 20241.01001.03000.97001.00001.00008,700
01 Feb 20241.00001.07000.97001.07001.070044,700
31 Jan 20240.99901.08000.95301.00001.000092,100
30 Jan 20240.96001.09000.93000.97000.9700140,700
29 Jan 20240.90100.96500.88900.91000.910039,000
26 Jan 20240.90900.97500.90000.93000.930044,800
25 Jan 20240.98700.99100.92600.92600.926028,400
24 Jan 20240.96000.98000.90000.92000.920046,900
23 Jan 20241.00001.00000.95000.95000.950024,600
22 Jan 20241.03001.05000.95000.95000.950022,900
19 Jan 20240.99901.05000.90001.03001.0300130,500
18 Jan 20241.10001.12001.01001.01001.0100158,100
17 Jan 20241.13001.15901.06001.13001.130034,000
16 Jan 20241.27001.28001.13001.16001.160075,300
12 Jan 20241.14001.28001.14001.24001.2400215,200
11 Jan 20241.15001.16001.03001.13001.1300262,700
10 Jan 20241.09001.16001.02001.16001.16001,669,600
09 Jan 20241.06001.23001.04001.18001.1800428,100
08 Jan 20241.07001.10001.00001.08001.080097,000
05 Jan 20241.04001.19001.04001.11001.1100249,600
04 Jan 20241.07001.17201.00001.04001.0400167,800
03 Jan 20241.03001.34000.95001.18001.1800905,800
02 Jan 20241.26001.26000.95001.03101.0310254,300
29 Dec 20231.20001.27301.20001.23001.230080,300
28 Dec 20231.29001.31001.20001.28001.2800112,900
27 Dec 20231.51001.51001.15001.25001.2500235,200
26 Dec 20231.69001.71501.51001.55001.5500146,300
22 Dec 20231.65001.79001.51001.70001.7000258,900
21 Dec 20231.57002.04001.57001.67001.6700935,200
20 Dec 20231.68001.69801.52001.57001.5700247,500
19 Dec 20232.02002.35001.62001.72001.72001,690,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...