NasdaqCM - Delayed Quote USD

ECD Automotive Design, Inc. (ECDA)

Compare
0.7920
-0.0340
(-4.12%)
At close: January 31 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.81500.83900.76100.79200.792031,300
Jan 30, 20250.77100.85000.77100.83000.830026,200
Jan 29, 20250.85100.87500.77000.79000.790080,200
Jan 28, 20250.86100.95000.77800.84700.8470109,400
Jan 27, 20250.89000.95000.86000.90000.900022,100
Jan 24, 20250.91100.98900.88000.90000.900081,200
Jan 23, 20250.87300.95300.86000.87000.870083,200
Jan 22, 20250.91100.95000.80100.87300.8730179,300
Jan 21, 20250.96000.97800.90000.92000.920089,200
Jan 17, 20250.89000.97000.89000.94000.940055,800
Jan 16, 20250.88000.99000.88000.92000.920030,700
Jan 15, 20250.90100.92000.85000.92000.920049,900
Jan 14, 20250.99001.00000.91000.92800.928027,300
Jan 13, 20251.00001.00000.96500.99000.990011,200
Jan 10, 20250.96000.99000.94000.97500.975022,900
Jan 8, 20250.99001.00000.98000.98000.980014,600
Jan 7, 20251.00001.00000.95000.98800.98807,600
Jan 6, 20250.98001.00000.96001.00001.000014,100
Jan 3, 20250.95001.00000.95000.98000.980045,900
Jan 2, 20250.98201.00000.94000.94000.940040,000
Dec 31, 20240.96501.02000.94000.96000.960028,800
Dec 30, 20240.99001.02000.95000.99000.990031,300
Dec 27, 20241.00001.02000.95000.98000.98006,800
Dec 26, 20240.99001.03000.96000.96000.960048,500
Dec 24, 20241.02801.03000.95001.00001.000021,900
Dec 23, 20241.01001.03000.95000.97000.970015,900
Dec 20, 20240.96000.98000.93000.93000.930038,800
Dec 19, 20240.92001.05000.91000.97000.970017,800
Dec 18, 20241.05001.05000.95000.95000.950042,200
Dec 17, 20240.99001.05000.88001.02201.022079,100
Dec 16, 20240.97001.07000.95001.02001.0200133,800
Dec 13, 20240.95001.05000.90001.01001.010094,000
Dec 12, 20240.95000.99000.93500.95000.950034,900
Dec 11, 20241.07001.07000.98000.98100.981024,500
Dec 10, 20240.98401.00000.97501.00001.000032,500
Dec 9, 20240.99000.99000.97000.99000.990019,600
Dec 6, 20240.96001.00000.96000.97000.970044,300
Dec 5, 20240.98000.99000.95000.95000.95004,900
Dec 4, 20241.07001.07000.95000.96000.960030,100
Dec 3, 20240.94001.00000.94000.98000.980049,600
Dec 2, 20240.85001.00000.85000.98000.980045,700
Nov 29, 20240.92000.99000.92000.98000.98007,600
Nov 27, 20241.03001.03000.96300.97000.970067,800
Nov 26, 20240.95001.02000.95000.98000.980019,900
Nov 25, 20241.04001.08000.94000.95000.950053,600
Nov 22, 20240.97000.99000.92100.97000.970021,600
Nov 21, 20240.93101.01000.90100.98000.9800118,000
Nov 20, 20240.94000.94000.82000.88000.8800217,600
Nov 19, 20240.90001.03000.90000.97200.972032,100
Nov 18, 20240.96501.01000.90600.90600.906037,000
Nov 15, 20240.97801.00500.93000.93000.930024,500
Nov 14, 20240.99001.01000.95001.01001.010010,500
Nov 13, 20241.12001.12000.91000.99100.991056,100
Nov 12, 20241.00001.09801.00001.00001.000044,700
Nov 11, 20241.03001.11001.00001.00001.000028,400
Nov 8, 20241.01001.10601.00001.05001.050035,500
Nov 7, 20241.00001.07001.00001.03001.030014,500
Nov 6, 20241.03001.11001.01001.02001.020031,900
Nov 5, 20241.08001.11001.00001.04001.040031,200
Nov 4, 20241.06001.11501.05001.11001.110033,200
Nov 1, 20241.12001.13401.09001.09001.090027,200
Oct 31, 20241.08001.15501.05001.13001.130065,200
Oct 30, 20241.01001.14001.00001.10001.1000100,700
Oct 29, 20241.07001.07501.00001.05001.050030,400
Oct 28, 20241.02001.08001.00001.02001.020031,100
Oct 25, 20241.00001.06001.00001.01001.010044,700
Oct 24, 20241.01001.05001.01001.01501.015014,000
Oct 23, 20241.04801.06501.01001.02001.020022,600
Oct 22, 20241.03001.07501.03001.06001.060034,700
Oct 21, 20241.03001.08201.03001.03001.030021,100
Oct 18, 20241.03001.11001.03001.05001.050014,500
Oct 17, 20241.08001.12001.05001.07001.070021,300
Oct 16, 20241.06001.13601.03001.12001.120037,300
Oct 15, 20241.06001.08001.04001.06001.060016,100
Oct 14, 20241.10001.11001.06001.09001.090022,700
Oct 11, 20241.08001.11701.05001.07001.07009,900
Oct 10, 20241.04001.08401.04001.08001.08006,700
Oct 9, 20241.04001.11001.04001.07001.070019,100
Oct 8, 20241.10001.13001.07501.08001.08006,500
Oct 7, 20241.10001.14001.09001.10001.100012,600
Oct 4, 20241.10001.12901.09001.09001.09006,200
Oct 3, 20241.09301.12001.09001.09001.09002,000
Oct 2, 20241.13001.16001.10001.13001.13004,000
Oct 1, 20241.21001.21001.08001.09001.090074,200
Sep 30, 20241.19001.19001.17001.19001.19005,400
Sep 27, 20241.20501.23001.18001.21001.210012,400
Sep 26, 20241.19001.20001.17001.20001.20007,400
Sep 25, 20241.18001.22001.13001.19001.190020,500
Sep 24, 20241.22001.22001.16001.16001.160013,400
Sep 23, 20241.18001.18001.11001.13001.130039,300
Sep 20, 20241.20001.20001.14001.18001.180051,300
Sep 19, 20241.21001.25001.20001.20001.200044,600
Sep 18, 20241.20301.25001.20001.20001.200035,800
Sep 17, 20241.25001.25001.20001.20001.200025,100
Sep 16, 20241.22001.25001.20001.24901.249083,300
Sep 13, 20241.17001.25001.16001.20001.2000243,700
Sep 12, 20241.06001.16001.02001.11001.110066,700
Sep 11, 20240.89301.13000.89301.05001.0500119,500
Sep 10, 20241.06001.20001.06001.09001.090041,300
Sep 9, 20241.13001.18001.04701.16001.160022,700
Sep 6, 20241.14001.19001.10001.18001.180012,400
Sep 5, 20241.14801.18001.10001.14001.140010,700
Sep 4, 20241.05001.19001.04901.15001.150034,200
Sep 3, 20241.19001.19001.09001.12001.120017,600
Aug 30, 20241.15001.23001.15001.22001.22006,300
Aug 29, 20241.18501.21001.15001.15001.150045,400
Aug 28, 20241.15001.21001.15001.16001.160034,200
Aug 27, 20241.11001.23001.10001.20001.200060,100
Aug 26, 20241.17001.25001.16001.18001.180091,400
Aug 23, 20241.26001.26501.15001.22001.220061,000
Aug 22, 20241.20001.32001.15001.30001.3000127,300
Aug 21, 20241.17001.21001.13001.20001.200083,800
Aug 20, 20241.21001.30001.03001.27001.2700616,600
Aug 19, 20241.00001.15000.99001.10001.10001,295,500
Aug 16, 20241.05001.15000.99001.06001.060059,200
Aug 15, 20241.09001.09000.96001.00001.000027,100
Aug 14, 20240.99001.03000.89801.03001.030018,500
Aug 13, 20240.90601.00000.90600.98000.98003,000
Aug 12, 20240.84400.96200.84400.88000.880073,700
Aug 9, 20240.92000.97000.87100.90000.900011,800
Aug 8, 20240.89000.94000.75000.90300.903071,400
Aug 7, 20241.10001.10000.75900.75900.759098,100
Aug 6, 20240.89001.07000.89000.91800.918046,500
Aug 5, 20240.90001.01000.88000.88100.8810138,800
Aug 2, 20241.11001.11700.95001.02001.0200128,300
Aug 1, 20241.16001.17001.10501.12001.120017,400
Jul 31, 20241.20001.20001.16001.17001.170010,800
Jul 30, 20241.23901.25001.15001.21001.210025,400
Jul 29, 20241.22001.23101.19001.19001.190014,900
Jul 26, 20241.22001.25901.21001.23001.230012,100
Jul 25, 20241.31001.31001.21001.25001.250027,700
Jul 24, 20241.34001.34001.20001.24001.240036,200
Jul 23, 20241.23001.31001.20001.28501.285019,900
Jul 22, 20241.25001.33001.23301.28001.280030,100
Jul 19, 20241.28001.30001.22001.25001.250066,000
Jul 18, 20241.30001.30001.20001.21001.210019,900
Jul 17, 20241.26001.33001.26001.29001.290074,900
Jul 16, 20241.29001.32001.25001.26001.2600199,000
Jul 15, 20241.17001.35001.14001.31001.3100432,000
Jul 12, 20241.12001.18001.12001.15001.150024,800
Jul 11, 20241.15001.17001.12001.15001.150041,300
Jul 10, 20241.20001.21001.10001.10001.1000161,500
Jul 9, 20241.21001.22001.15001.18001.180093,400
Jul 8, 20241.25001.26001.15001.19001.1900118,700
Jul 5, 20241.17001.25001.13001.22001.2200228,600
Jul 3, 20241.09001.15001.06001.15001.1500125,400
Jul 2, 20241.10001.12001.00001.10001.1000320,800
Jul 1, 20241.20001.23001.07001.10001.10001,090,900
Jun 28, 20241.22001.45001.09001.21001.210017,963,400
Jun 27, 20240.99000.99000.96000.96100.961011,400
Jun 26, 20240.98701.03000.95000.98800.988036,000
Jun 25, 20241.09901.09900.98201.03001.030020,900
Jun 24, 20240.98001.00500.98000.99000.99007,600
Jun 21, 20240.99001.01000.98000.98000.980037,200
Jun 20, 20241.00001.05001.00001.05001.05005,900
Jun 18, 20241.02001.03000.97000.97000.97008,000
Jun 17, 20240.97101.04000.97001.00501.005027,700
Jun 14, 20240.97001.03000.97000.97000.97003,800
Jun 13, 20241.03001.03000.97401.01001.010025,300
Jun 12, 20240.97001.02700.96601.00001.000018,000
Jun 11, 20240.97000.97000.92000.92500.925098,100
Jun 10, 20241.05201.07500.95000.97000.9700105,300
Jun 7, 20241.10001.10001.05001.07001.070031,600
Jun 6, 20241.09501.12001.09001.09001.090020,900
Jun 5, 20241.10001.13001.09001.10501.105013,300
Jun 4, 20241.11001.14001.10001.14001.140033,800
Jun 3, 20241.13001.13001.06001.11001.110018,100
May 31, 20241.15001.15001.13001.13001.130018,600
May 30, 20241.15001.16001.13001.15001.150019,400
May 29, 20241.15001.15601.13001.15001.150027,000
May 28, 20241.14001.16001.14001.16001.160041,800
May 24, 20241.14501.16001.14501.15001.150019,000
May 23, 20241.17001.18001.14001.15001.150021,300
May 22, 20241.11001.16001.11001.15001.150016,900
May 21, 20241.15001.18001.14501.16001.160017,700
May 20, 20241.12501.19001.11001.15001.150020,200
May 17, 20241.23501.28701.15001.15001.150046,500
May 16, 20241.15001.21001.15001.16001.160021,100
May 15, 20241.12201.16701.09501.14001.140015,600
May 14, 20241.11001.15001.11001.14001.140019,400
May 13, 20241.14001.17301.07001.16001.160056,000
May 10, 20241.15001.16001.14501.15001.150022,300
May 9, 20241.20501.20501.12001.16001.1600109,400
May 8, 20241.18001.18001.16001.16001.160016,000
May 7, 20241.25001.26001.15001.20001.200058,800
May 6, 20241.30001.32001.20001.20001.2000102,300
May 3, 20241.39001.45001.17401.32001.320089,900
May 2, 20241.29001.30001.16001.19501.195065,900
May 1, 20241.19501.23001.15201.20001.200021,000
Apr 30, 20241.22001.23601.14001.18001.18005,700
Apr 29, 20241.19001.19001.10001.17001.170048,900
Apr 26, 20241.13001.18001.08001.12001.120047,400
Apr 25, 20241.27001.29001.11001.15001.150038,100
Apr 24, 20241.21001.30001.13001.19001.190037,400
Apr 23, 20241.11001.32001.11001.23001.230052,100
Apr 22, 20241.18001.18001.08001.10001.100028,000
Apr 19, 20241.18001.18001.07001.17001.170039,700
Apr 18, 20241.15901.19001.10001.11001.110042,800
Apr 17, 20241.11001.23301.10001.15001.150030,600
Apr 16, 20241.21001.24401.13001.14001.140047,200
Apr 15, 20241.45001.51001.20001.21001.2100178,100
Apr 12, 20241.55001.55001.40001.40001.4000321,700
Apr 11, 20241.07001.44001.05001.39001.3900904,400
Apr 10, 20241.15001.25001.07501.10501.105069,000
Apr 9, 20241.14001.18701.03001.05001.050075,500
Apr 8, 20240.90001.11000.90001.03001.0300124,800
Apr 5, 20240.95000.99100.95000.95700.95709,500
Apr 4, 20240.87001.00000.87000.95000.950025,300
Apr 3, 20240.92800.97000.88000.88800.888017,000
Apr 2, 20240.89500.91000.88000.91000.910012,300
Apr 1, 20240.94000.96000.87000.89000.890047,700
Mar 28, 20240.94000.99100.93000.94000.940010,500
Mar 27, 20241.01001.01000.95000.96000.96004,500
Mar 26, 20240.96701.01000.93600.99000.990016,100
Mar 25, 20241.01001.01000.91000.99000.990024,600
Mar 22, 20241.01501.05000.98101.02001.020020,500
Mar 21, 20241.03001.03000.95001.00001.000024,700
Mar 20, 20240.96001.05000.95100.99000.990044,800
Mar 19, 20241.09001.09000.96901.00001.000024,900
Mar 18, 20240.91001.06900.91001.04001.040042,900
Mar 15, 20240.85001.00000.85000.90000.9000100,000
Mar 14, 20241.05001.05000.80000.85000.850092,900
Mar 13, 20241.11001.14001.02001.07001.0700131,000
Mar 12, 20241.03001.31500.95001.20001.2000413,800
Mar 11, 20240.92201.11000.91501.06001.0600119,400
Mar 8, 20240.96000.97600.86000.94000.940071,400
Mar 7, 20240.88500.95000.80200.88100.881027,500
Mar 6, 20240.85000.85100.80000.85000.850059,000
Mar 5, 20240.94300.94300.86000.88800.888024,800
Mar 4, 20240.93300.95000.91400.94000.94007,000
Mar 1, 20240.88000.90000.87000.90000.90003,100
Feb 29, 20240.94000.94000.84000.84000.840023,000
Feb 28, 20240.93000.93800.86000.86500.865016,900
Feb 27, 20240.93000.93000.88000.89000.890020,700
Feb 26, 20240.92000.92000.88000.88000.88006,600
Feb 23, 20240.89000.93100.88000.92000.92008,200
Feb 22, 20240.94600.95000.88000.90000.900026,700
Feb 21, 20240.93000.93000.90100.90100.90109,600
Feb 20, 20240.98900.98900.88000.92500.925017,900
Feb 16, 20240.93000.97500.93000.95000.95005,000
Feb 15, 20240.84000.99700.84000.99700.997057,900
Feb 14, 20240.77600.94000.77600.90000.900034,200
Feb 13, 20240.97500.97500.77000.80000.800085,900
Feb 12, 20241.00001.00000.92000.97500.975018,700
Feb 9, 20240.99601.04000.96000.98000.980025,200
Feb 8, 20240.95201.10000.95200.98000.980023,800
Feb 7, 20240.96801.16000.91000.98200.982052,700
Feb 6, 20240.97501.00000.89100.95000.950039,800
Feb 5, 20240.92301.00000.92300.96000.960019,200
Feb 2, 20241.01001.03000.97001.00001.00008,700
Feb 1, 20241.00001.07000.97001.07001.070044,700

Related Tickers

TL01.F Tesla, Inc.
24.80
+0.81%
 
VOW.HM Volkswagen AG
101.40
+0.60%
 
BMWG.VI Bayerische Motoren Werke Aktiengesellschaft
73.90
-1.47%
 
TOM.SG Toyota Motor Corp
18.40
+0.77%
 
PSHE.WA Porsche Automobil Holding SE
155.20
0.00%
 
NISA.DU Nissan Motor Co Ltd
2.6135
+0.81%
 
GRU.MU Geely Automobile Holdings Ltd
1.7925
+1.44%
 
BMW.BE Bayerische Motoren Werke AG
80.18
+1.19%
 
8XP.MU XPeng Inc
7.28
-0.82%
 
BY6.SG BYD Co Ltd
33.71
-1.78%