NasdaqGM - Nasdaq Real Time Price USD

ECARX Holdings Inc. (ECX)

Compare
2.1900
+0.1700
+(8.42%)
At close: January 10 at 4:00:01 PM EST
2.1600
-0.03
(-1.37%)
After hours: January 10 at 6:31:09 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.0200 2.2500 2.0050 2.1900 2.1900 4,238,700
Jan 8, 2025 2.0100 2.0550 2.0000 2.0200 2.0200 945,700
Jan 7, 2025 2.0600 2.0600 2.0000 2.0200 2.0200 946,900
Jan 6, 2025 2.0300 2.0890 2.0050 2.0200 2.0200 1,483,800
Jan 3, 2025 2.0500 2.1000 2.0000 2.0300 2.0300 1,766,400
Jan 2, 2025 2.1000 2.1100 1.9900 2.0200 2.0200 2,325,900
Dec 31, 2024 2.0000 2.1450 2.0000 2.1100 2.1100 3,524,700
Dec 30, 2024 1.9100 2.0000 1.8300 1.9600 1.9600 1,107,900
Dec 27, 2024 1.9900 2.0200 1.8600 1.8900 1.8900 1,449,500
Dec 26, 2024 1.9600 1.9700 1.8150 1.8300 1.8300 546,700
Dec 24, 2024 2.0100 2.0550 1.9000 1.9500 1.9500 990,000
Dec 23, 2024 1.9600 2.1200 1.9500 2.0200 2.0200 1,658,700
Dec 20, 2024 1.6600 2.2300 1.6600 1.9300 1.9300 2,267,000
Dec 19, 2024 1.7200 1.7300 1.6700 1.7100 1.7100 213,900
Dec 18, 2024 1.7700 1.8200 1.6900 1.7800 1.7800 642,800
Dec 17, 2024 1.8800 1.8900 1.7900 1.8200 1.8200 398,700
Dec 16, 2024 1.9900 2.0000 1.9300 1.9400 1.9400 521,900
Dec 13, 2024 1.9600 2.0150 1.9500 1.9800 1.9800 618,300
Dec 12, 2024 2.0000 2.0000 1.9500 1.9700 1.9700 764,200
Dec 11, 2024 1.9900 2.0050 1.9300 1.9800 1.9800 827,500
Dec 10, 2024 1.9400 2.0300 1.9100 1.9500 1.9500 318,800
Dec 9, 2024 1.9200 1.9950 1.9050 1.9700 1.9700 571,200
Dec 6, 2024 1.9700 1.9800 1.8900 1.9100 1.9100 444,400
Dec 5, 2024 1.9900 2.0400 1.9200 1.9300 1.9300 235,800
Dec 4, 2024 1.9300 2.1500 1.9300 2.0100 2.0100 569,300
Dec 3, 2024 1.9200 1.9300 1.8220 1.9000 1.9000 560,000
Dec 2, 2024 2.0000 2.0000 1.8850 1.8900 1.8900 429,500
Nov 29, 2024 1.9200 2.0100 1.8650 2.0000 2.0000 340,900
Nov 27, 2024 1.8800 1.9200 1.8000 1.8600 1.8600 332,300
Nov 26, 2024 1.8400 1.9100 1.7700 1.8800 1.8800 172,800
Nov 25, 2024 1.6100 1.8000 1.6070 1.8000 1.8000 56,300
Nov 22, 2024 1.6830 1.7000 1.4840 1.6100 1.6100 8,500
Nov 21, 2024 1.6330 1.6700 1.6300 1.6500 1.6500 23,000
Nov 20, 2024 1.5300 1.6600 1.5050 1.6400 1.6400 22,100
Nov 19, 2024 1.6100 1.6500 1.4300 1.4800 1.4800 28,100
Nov 18, 2024 1.7000 1.7000 1.6000 1.6000 1.6000 31,000
Nov 15, 2024 1.7200 1.7750 1.7100 1.7200 1.7200 14,400
Nov 14, 2024 1.7400 1.8100 1.7200 1.7400 1.7400 19,200
Nov 13, 2024 1.7800 1.7800 1.7600 1.7600 1.7600 6,300
Nov 12, 2024 1.8200 1.8200 1.7790 1.7900 1.7900 13,200
Nov 11, 2024 1.8400 1.8400 1.7600 1.8000 1.8000 11,900
Nov 8, 2024 1.8900 1.8900 1.8200 1.8400 1.8400 17,400
Nov 7, 2024 1.8600 1.8790 1.8100 1.8400 1.8400 13,700
Nov 6, 2024 1.8500 1.8750 1.7200 1.8300 1.8300 52,100
Nov 5, 2024 1.8100 1.8700 1.7950 1.8700 1.8700 58,600
Nov 4, 2024 1.7600 1.8500 1.7500 1.8200 1.8200 23,800
Nov 1, 2024 1.7800 1.8500 1.7600 1.7660 1.7660 19,200
Oct 31, 2024 1.7800 1.8300 1.7800 1.8100 1.8100 7,300
Oct 30, 2024 1.8510 1.8570 1.8000 1.8000 1.8000 11,300
Oct 29, 2024 1.8500 1.8500 1.8300 1.8500 1.8500 7,400
Oct 28, 2024 1.7870 1.8400 1.7500 1.8200 1.8200 24,000
Oct 25, 2024 1.7900 1.8000 1.7700 1.8000 1.8000 17,700
Oct 24, 2024 1.8100 1.8100 1.7800 1.7900 1.7900 7,300
Oct 23, 2024 1.8400 1.8500 1.7100 1.7430 1.7430 70,700
Oct 22, 2024 1.8520 1.8700 1.8500 1.8670 1.8670 35,500
Oct 21, 2024 1.8500 1.8500 1.8200 1.8500 1.8500 11,300
Oct 18, 2024 1.8000 1.8490 1.7820 1.8400 1.8400 33,600
Oct 17, 2024 1.7800 1.8000 1.7440 1.7800 1.7800 12,000
Oct 16, 2024 1.7600 1.7900 1.7400 1.7800 1.7800 3,600
Oct 15, 2024 1.7340 1.7700 1.7340 1.7400 1.7400 4,200
Oct 14, 2024 1.8100 1.8100 1.7300 1.7700 1.7700 45,200
Oct 11, 2024 1.8400 1.8700 1.7500 1.8300 1.8300 44,400
Oct 10, 2024 1.9160 1.9160 1.8500 1.8700 1.8700 3,500
Oct 9, 2024 1.8800 1.9000 1.8400 1.8400 1.8400 15,700
Oct 8, 2024 1.9100 1.9400 1.8730 1.9300 1.9300 15,300
Oct 7, 2024 1.9400 1.9450 1.9100 1.9300 1.9300 46,500
Oct 4, 2024 1.8890 1.9200 1.8470 1.8900 1.8900 23,000
Oct 3, 2024 1.9400 1.9600 1.8600 1.8900 1.8900 30,200
Oct 2, 2024 1.9600 1.9600 1.8000 1.9600 1.9600 66,900
Oct 1, 2024 1.9000 1.9800 1.8800 1.9400 1.9400 29,600
Sep 30, 2024 1.9300 1.9700 1.8500 1.9100 1.9100 86,900
Sep 27, 2024 1.9300 2.0350 1.9000 1.9100 1.9100 110,200
Sep 26, 2024 1.8450 1.9800 1.8200 1.9300 1.9300 80,900
Sep 25, 2024 1.7200 1.8380 1.7200 1.8100 1.8100 32,000
Sep 24, 2024 1.8250 1.9200 1.7300 1.7300 1.7300 58,000
Sep 23, 2024 1.9400 1.9700 1.7200 1.7200 1.7200 52,900
Sep 20, 2024 1.7900 2.1000 1.7500 2.0100 2.0100 423,400
Sep 19, 2024 1.7800 1.8000 1.7510 1.7700 1.7700 22,500
Sep 18, 2024 1.7750 1.8000 1.7500 1.7700 1.7700 87,300
Sep 17, 2024 1.8200 1.8250 1.7200 1.7400 1.7400 38,800
Sep 16, 2024 1.8500 1.8500 1.7500 1.7800 1.7800 17,500
Sep 13, 2024 1.6640 1.7800 1.6640 1.7500 1.7500 40,800
Sep 12, 2024 1.7200 1.7900 1.6200 1.6500 1.6500 18,600
Sep 11, 2024 1.7600 1.7890 1.7300 1.7400 1.7400 3,800
Sep 10, 2024 1.7900 1.8000 1.7700 1.8000 1.8000 7,800
Sep 9, 2024 1.6720 1.8000 1.6700 1.7700 1.7700 11,000
Sep 6, 2024 1.7500 1.8000 1.6750 1.7200 1.7200 20,800
Sep 5, 2024 1.7900 1.7900 1.7100 1.7400 1.7400 16,300
Sep 4, 2024 1.7400 1.7500 1.6850 1.7400 1.7400 4,100
Sep 3, 2024 1.8400 1.8500 1.5300 1.6200 1.6200 59,800
Aug 30, 2024 1.7800 1.8500 1.7800 1.8000 1.8000 77,000
Aug 29, 2024 1.8400 1.9000 1.7800 1.7800 1.7800 46,000
Aug 28, 2024 1.6250 1.8300 1.6250 1.7300 1.7300 76,300
Aug 27, 2024 1.7500 1.8000 1.7100 1.7500 1.7500 56,300
Aug 26, 2024 1.6800 1.7700 1.6700 1.7700 1.7700 73,600
Aug 23, 2024 1.6600 1.6800 1.6600 1.6600 1.6600 53,800
Aug 22, 2024 1.7000 1.7000 1.6500 1.6600 1.6600 53,600
Aug 21, 2024 1.6680 1.7400 1.6600 1.7200 1.7200 54,200
Aug 20, 2024 1.7400 1.7500 1.7200 1.7200 1.7200 51,400
Aug 19, 2024 1.8100 1.8100 1.6900 1.7700 1.7700 57,900
Aug 16, 2024 1.7300 1.8300 1.7150 1.7700 1.7700 66,900
Aug 15, 2024 1.6000 1.7380 1.6000 1.7000 1.7000 203,800
Aug 14, 2024 1.6800 1.6800 1.5300 1.5300 1.5300 62,700
Aug 13, 2024 1.6650 1.7000 1.6600 1.7000 1.7000 56,100
Aug 12, 2024 1.6800 1.6800 1.6150 1.6300 1.6300 56,500
Aug 9, 2024 1.6100 1.6500 1.6100 1.6500 1.6500 53,300
Aug 8, 2024 1.5600 1.6500 1.5310 1.6100 1.6100 112,700
Aug 7, 2024 1.7700 1.7700 1.5700 1.5750 1.5750 58,500
Aug 6, 2024 1.5800 1.7000 1.5800 1.7000 1.7000 54,600
Aug 5, 2024 1.6200 1.6500 1.5600 1.5700 1.5700 56,000
Aug 2, 2024 1.6200 1.6800 1.5400 1.6400 1.6400 52,100
Aug 1, 2024 1.6400 1.6500 1.5600 1.6200 1.6200 53,200
Jul 31, 2024 1.6300 1.6490 1.5600 1.6000 1.6000 56,600
Jul 30, 2024 1.6650 1.6660 1.6000 1.6200 1.6200 52,800
Jul 29, 2024 1.6100 1.7000 1.6100 1.7000 1.7000 52,500
Jul 26, 2024 1.6190 1.6600 1.6000 1.6300 1.6300 56,000
Jul 25, 2024 1.6500 1.6500 1.6000 1.6300 1.6300 52,400
Jul 24, 2024 1.6600 1.7000 1.6350 1.6900 1.6900 158,700
Jul 23, 2024 1.6400 1.6800 1.6000 1.6600 1.6600 204,800
Jul 22, 2024 1.6300 1.6800 1.5500 1.6600 1.6600 204,200
Jul 19, 2024 1.6700 1.7100 1.4600 1.6500 1.6500 206,400
Jul 18, 2024 1.8200 1.8200 1.6820 1.7000 1.7000 202,800
Jul 17, 2024 1.7200 1.8400 1.7200 1.8000 1.8000 204,300
Jul 16, 2024 1.7680 1.7730 1.7100 1.7400 1.7400 202,300
Jul 15, 2024 1.7000 1.8100 1.7000 1.7700 1.7700 204,700
Jul 12, 2024 1.7400 1.8500 1.6600 1.7200 1.7200 203,700
Jul 11, 2024 1.7500 1.7700 1.7100 1.7600 1.7600 201,800
Jul 10, 2024 1.7800 1.8300 1.6500 1.7500 1.7500 212,800
Jul 9, 2024 1.7600 1.8300 1.7600 1.7800 1.7800 203,000
Jul 8, 2024 1.8700 1.9700 1.7400 1.7700 1.7700 235,800
Jul 5, 2024 1.9500 1.9850 1.8800 1.9400 1.9400 205,600
Jul 3, 2024 1.9400 1.9600 1.8610 1.9300 1.9300 106,100
Jul 2, 2024 1.9200 2.0000 1.8200 1.9500 1.9500 238,800
Jul 1, 2024 2.1300 2.1400 1.8100 1.9400 1.9400 208,800
Jun 28, 2024 2.4100 2.4800 2.0000 2.0600 2.0600 518,400
Jun 27, 2024 1.9300 2.3800 1.8900 2.3200 2.3200 617,100
Jun 26, 2024 1.6600 2.3200 1.6600 1.9600 1.9600 728,800
Jun 25, 2024 1.4900 1.7100 1.4840 1.6600 1.6600 212,600
Jun 24, 2024 1.4100 1.5500 1.3800 1.5100 1.5100 204,100
Jun 21, 2024 1.3900 1.5600 1.3000 1.3700 1.3700 592,300
Jun 20, 2024 1.3500 1.4000 1.3200 1.4000 1.4000 217,700
Jun 18, 2024 1.3300 1.3720 1.2350 1.3100 1.3100 207,400
Jun 17, 2024 1.1700 1.3800 1.1700 1.3100 1.3100 249,900
Jun 14, 2024 1.1000 1.2500 1.0800 1.1800 1.1800 211,100
Jun 13, 2024 1.0300 1.0800 1.0000 1.0800 1.0800 224,500
Jun 12, 2024 1.0200 1.0300 0.9800 1.0000 1.0000 216,800
Jun 11, 2024 0.9700 1.0200 0.9620 1.0000 1.0000 262,400
Jun 10, 2024 1.0500 1.1000 0.9810 0.9810 0.9810 611,400
Jun 7, 2024 1.1700 1.1700 1.0500 1.0800 1.0800 56,500
Jun 6, 2024 1.1000 1.1500 1.0700 1.1300 1.1300 159,900
Jun 5, 2024 1.1100 1.1100 1.0600 1.0900 1.0900 59,000
Jun 4, 2024 1.2000 1.2100 1.0800 1.1000 1.1000 582,700
Jun 3, 2024 1.1900 1.2900 1.1600 1.1800 1.1800 225,900
May 31, 2024 1.1110 1.3000 1.0900 1.2000 1.2000 397,300
May 30, 2024 1.1700 1.2000 1.0700 1.0900 1.0900 443,700
May 29, 2024 1.1300 1.1800 1.1000 1.1500 1.1500 538,400
May 28, 2024 1.1400 1.2500 1.1100 1.1600 1.1600 73,900
May 24, 2024 1.2200 1.2500 1.1000 1.1500 1.1500 257,600
May 23, 2024 1.1500 1.2500 1.1400 1.2300 1.2300 195,700
May 22, 2024 1.2600 1.2600 1.1200 1.1500 1.1500 102,000
May 21, 2024 1.3400 1.3480 1.2000 1.2600 1.2600 72,300
May 20, 2024 1.5700 1.5700 1.2700 1.3100 1.3100 177,700
May 17, 2024 1.6400 1.6900 1.4800 1.4800 1.4800 48,800
May 16, 2024 1.6500 1.6950 1.5500 1.6100 1.6100 21,000
May 15, 2024 1.7000 1.7000 1.6500 1.6600 1.6600 18,800
May 14, 2024 1.6600 1.7000 1.6500 1.6500 1.6500 35,400
May 13, 2024 1.6000 1.6800 1.5910 1.6800 1.6800 20,000
May 10, 2024 1.5490 1.6200 1.5400 1.6100 1.6100 20,200
May 9, 2024 1.5700 1.6000 1.5500 1.5500 1.5500 12,400
May 8, 2024 1.6000 1.6300 1.5700 1.5700 1.5700 5,900
May 7, 2024 1.6990 1.7500 1.6100 1.6300 1.6300 86,600
May 6, 2024 1.6900 1.7000 1.6100 1.6700 1.6700 65,500
May 3, 2024 1.6600 1.6600 1.5500 1.6600 1.6600 6,300
May 2, 2024 1.6500 1.7000 1.6300 1.6500 1.6500 30,400
May 1, 2024 1.6000 1.6400 1.5900 1.6300 1.6300 22,200
Apr 30, 2024 1.6900 1.6900 1.6200 1.6400 1.6400 7,800
Apr 29, 2024 1.6330 1.7000 1.6000 1.6700 1.6700 22,900
Apr 26, 2024 1.5800 1.7000 1.5350 1.6400 1.6400 45,400
Apr 25, 2024 1.6940 1.6940 1.5600 1.6000 1.6000 6,200
Apr 24, 2024 1.5500 1.5500 1.5300 1.5300 1.5300 6,600
Apr 23, 2024 1.5700 1.5800 1.5300 1.5500 1.5500 13,000
Apr 22, 2024 1.5900 1.5900 1.5600 1.5900 1.5900 5,700
Apr 19, 2024 1.7200 1.7200 1.5100 1.5600 1.5600 46,900
Apr 18, 2024 1.6100 1.6500 1.6100 1.6500 1.6500 20,500
Apr 17, 2024 1.5700 1.6650 1.5460 1.6000 1.6000 10,200
Apr 16, 2024 1.7000 1.7000 1.4800 1.5800 1.5800 74,900
Apr 15, 2024 1.6500 1.9000 1.6500 1.6800 1.6800 17,000
Apr 12, 2024 1.7800 1.8880 1.6500 1.6500 1.6500 30,200
Apr 11, 2024 1.9300 1.9300 1.7500 1.7600 1.7600 31,300
Apr 10, 2024 1.8500 2.0300 1.8100 1.8400 1.8400 62,900
Apr 9, 2024 1.9450 1.9500 1.8700 1.8700 1.8700 39,600
Apr 8, 2024 1.9000 1.9500 1.8500 1.9500 1.9500 26,700
Apr 5, 2024 2.0590 2.0590 1.8000 1.9000 1.9000 19,900
Apr 4, 2024 1.9900 2.1000 1.9000 1.9800 1.9800 108,200
Apr 3, 2024 1.9500 2.0200 1.9100 1.9400 1.9400 20,200
Apr 2, 2024 1.9900 1.9900 1.9400 1.9500 1.9500 5,800
Apr 1, 2024 1.8000 1.9800 1.8000 1.9800 1.9800 46,100
Mar 28, 2024 1.9300 1.9900 1.8820 1.9600 1.9600 257,700
Mar 27, 2024 1.9600 1.9600 1.8700 1.9500 1.9500 292,200
Mar 26, 2024 1.9860 1.9900 1.9200 1.9200 1.9200 313,300
Mar 25, 2024 1.9400 2.0000 1.9400 2.0000 2.0000 247,100
Mar 22, 2024 2.0100 2.0150 1.9600 1.9600 1.9600 19,400
Mar 21, 2024 2.0500 2.1000 2.0000 2.0200 2.0200 52,400
Mar 20, 2024 2.0300 2.0980 2.0000 2.0500 2.0500 49,700
Mar 19, 2024 1.9950 2.0500 1.9950 2.0400 2.0400 19,500
Mar 18, 2024 1.9800 2.0000 1.9500 1.9900 1.9900 54,000
Mar 15, 2024 2.0200 2.0200 1.9100 1.9800 1.9800 55,400
Mar 14, 2024 2.0000 2.0000 1.9200 1.9200 1.9200 35,900
Mar 13, 2024 2.0500 2.0900 1.9600 1.9600 1.9600 100,500
Mar 12, 2024 2.0300 2.1600 1.9900 2.1000 2.1000 206,100
Mar 11, 2024 2.0200 2.0200 1.9700 1.9900 1.9900 52,800
Mar 8, 2024 1.9800 2.0500 1.9350 1.9900 1.9900 75,700
Mar 7, 2024 2.0100 2.0780 1.9000 1.9400 1.9400 89,700
Mar 6, 2024 2.0800 2.1500 2.0000 2.0100 2.0100 124,100
Mar 5, 2024 2.3300 2.3300 2.0300 2.0400 2.0400 135,900
Mar 4, 2024 2.4200 2.4500 2.2220 2.3900 2.3900 43,500
Mar 1, 2024 2.6300 2.6300 2.5350 2.5700 2.5700 77,300
Feb 29, 2024 2.7000 2.8000 2.6300 2.7600 2.7600 150,000
Feb 28, 2024 2.7000 2.7500 2.6200 2.6800 2.6800 234,700
Feb 27, 2024 2.7000 2.8400 2.6600 2.7500 2.7500 196,200
Feb 26, 2024 2.7000 2.9500 2.6200 2.8200 2.8200 206,000
Feb 23, 2024 2.5800 2.8050 2.4900 2.7400 2.7400 212,100
Feb 22, 2024 2.5800 2.6800 2.5510 2.5900 2.5900 20,800
Feb 21, 2024 2.7000 2.7000 2.5800 2.6100 2.6100 48,600
Feb 20, 2024 2.7000 2.9000 2.6500 2.8400 2.8400 78,700
Feb 16, 2024 3.0000 3.0900 2.9300 3.0400 3.0400 65,900
Feb 15, 2024 2.8300 3.0600 2.7300 3.0400 3.0400 34,900
Feb 14, 2024 2.7800 3.0000 2.7500 3.0000 3.0000 65,500
Feb 13, 2024 2.7000 2.8900 2.7000 2.7700 2.7700 24,600
Feb 12, 2024 2.7000 2.8700 2.7000 2.7900 2.7900 75,200
Feb 9, 2024 2.7000 2.8500 2.6700 2.7800 2.7800 49,100
Feb 8, 2024 2.7200 2.9300 2.6800 2.7100 2.7100 62,400
Feb 7, 2024 2.6800 2.8000 2.6600 2.7500 2.7500 46,900
Feb 6, 2024 2.6200 2.7100 2.5500 2.7100 2.7100 50,900
Feb 5, 2024 2.7000 2.7100 2.6000 2.6400 2.6400 24,800
Feb 2, 2024 2.5600 2.9600 2.5600 2.7600 2.7600 101,900
Feb 1, 2024 2.5750 2.6000 2.5100 2.6000 2.6000 14,500
Jan 31, 2024 2.4110 2.6500 2.4110 2.5700 2.5700 68,000
Jan 30, 2024 2.5300 2.5300 2.4200 2.4550 2.4550 10,000
Jan 29, 2024 2.4500 2.6180 2.3900 2.5500 2.5500 79,200
Jan 26, 2024 2.3300 2.4500 2.2200 2.4500 2.4500 68,800
Jan 25, 2024 2.3800 2.4000 2.3100 2.3400 2.3400 6,900
Jan 24, 2024 2.4400 2.4400 2.3500 2.3700 2.3700 27,500
Jan 23, 2024 2.3600 2.4200 2.3300 2.3900 2.3900 37,800
Jan 22, 2024 2.4500 2.4500 2.2400 2.3500 2.3500 27,500
Jan 19, 2024 2.3500 2.4500 2.2100 2.4100 2.4100 42,300
Jan 18, 2024 2.3500 2.3600 2.1650 2.3500 2.3500 35,300
Jan 17, 2024 2.3100 2.3800 2.2000 2.2100 2.2100 96,900
Jan 16, 2024 2.5000 2.5500 2.2400 2.3000 2.3000 100,300
Jan 12, 2024 2.4900 2.5650 2.3310 2.5300 2.5300 188,000
Jan 11, 2024 2.5400 2.5400 2.4000 2.4800 2.4800 163,600

Related Tickers

MKDW MKDWELL Tech Inc.
0.5891
-4.12%
 
009900.KS Myoung Shin Industrial Co.,Ltd
10,850.00
+1.69%
 
2531.HK GL-Carlink Technology Holding Limited
29.300
+1.21%
 
FLES Auto Parts 4Less Group, Inc.
0.0002
0.00%
 
MNRO Monro, Inc.
21.97
-1.13%
 
MPAA Motorcar Parts of America, Inc.
6.80
-7.61%
 
SRI Stoneridge, Inc.
5.37
-2.36%
 
KOA.OL Kongsberg Automotive ASA
1.7100
-2.06%
 
WKSP Worksport Ltd.
0.8770
-3.58%
 
CAAS China Automotive Systems, Inc.
3.8600
-2.53%