ECD Automotive Design, Inc. - Common Stock (NQ: ECDA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	1.220	1.236	1.140	1.180	5,712	+0.01(+0.85%)
Apr 29, 2024	1.190	1.190	1.100	1.170	48,873	+0.05(+4.46%)
Apr 26, 2024	1.130	1.180	1.080	1.120	47,440	-0.03(-2.61%)
Apr 25, 2024	1.270	1.290	1.110	1.150	38,096	-0.04(-3.36%)
Apr 24, 2024	1.210	1.300	1.130	1.190	37,404	-0.04(-3.25%)
Apr 23, 2024	1.110	1.320	1.110	1.230	52,078	+0.13(+11.82%)
Apr 22, 2024	1.180	1.180	1.080	1.100	28,037	-0.07(-5.98%)
Apr 19, 2024	1.180	1.180	1.070	1.170	39,696	+0.06(+5.41%)
Apr 18, 2024	1.160	1.190	1.100	1.110	42,831	-0.04(-3.48%)
Apr 17, 2024	1.110	1.233	1.100	1.150	30,629	+0.01(+0.88%)
Apr 16, 2024	1.210	1.244	1.130	1.140	47,217	-0.07(-5.79%)
Apr 15, 2024	1.450	1.510	1.200	1.210	178,152	-0.19(-13.57%)
Apr 12, 2024	1.550	1.550	1.400	1.400	323,538	+0.01(+0.72%)
Apr 11, 2024	1.070	1.440	1.050	1.390	878,734	+0.28(+25.79%)
Apr 10, 2024	1.150	1.250	1.075	1.105	68,981	+0.05(+5.24%)
Apr 09, 2024	1.140	1.187	1.030	1.050	75,545	+0.02(+1.94%)
Apr 08, 2024	0.9000	1.110	0.9000	1.030	124,806	+0.07(+7.64%)
Apr 05, 2024	0.9500	0.9908	0.9500	0.9569	9,466	+0.01(+0.73%)
Apr 04, 2024	0.8700	1.000	0.8700	0.9500	25,269	+0.06(+7.03%)
Apr 03, 2024	0.9280	0.9700	0.8800	0.8876	17,026	-0.02(-2.46%)
Apr 02, 2024	0.8900	0.9100	0.8800	0.9100	12,328	+0.02(+2.22%)
Apr 01, 2024	0.9400	0.9600	0.8700	0.8902	47,728	-0.05(-5.30%)
Mar 28, 2024	0.9400	0.9910	0.9300	0.9400	10,484	-0.02(-2.08%)
Mar 27, 2024	1.010	1.010	0.9500	0.9600	4,534	-0.03(-3.03%)
Mar 26, 2024	0.9672	1.010	0.9360	0.9900	16,124	-0.00(-0.02%)
Mar 25, 2024	1.010	1.010	0.9101	0.9902	24,590	-0.03(-2.92%)
Mar 22, 2024	1.020	1.050	0.9808	1.020	20,544	+0.02(+2.00%)
Mar 21, 2024	1.030	1.030	0.9495	1.000	24,661	+0.01(+1.01%)
Mar 20, 2024	0.9600	1.050	0.9505	0.9900	44,786	-0.01(-1.00%)
Mar 19, 2024	1.090	1.090	0.9694	1.000	24,855	-0.04(-3.85%)
Mar 18, 2024	0.9100	1.069	0.9100	1.040	42,911	+0.14(+15.54%)
Mar 15, 2024	0.8500	0.9999	0.8500	0.9001	100,228	+0.05(+5.89%)
Mar 14, 2024	1.050	1.050	0.8000	0.8500	88,363	-0.22(-20.56%)
Mar 13, 2024	1.110	1.140	1.020	1.070	131,028	-0.13(-10.83%)
Mar 12, 2024	1.030	1.315	0.9501	1.200	408,582	+0.14(+13.21%)
Mar 11, 2024	0.9200	1.110	0.9150	1.060	119,408	+0.12(+12.77%)
Mar 08, 2024	0.9599	0.9760	0.8600	0.9400	71,429	+0.06(+6.70%)
Mar 07, 2024	0.8845	0.9500	0.8022	0.8810	27,476	+0.03(+3.65%)
Mar 06, 2024	0.8500	0.8506	0.8000	0.8500	58,973	-0.04(-4.23%)
Mar 05, 2024	0.9434	0.9434	0.8599	0.8875	24,281	-0.05(-5.59%)
Mar 04, 2024	0.9325	0.9495	0.9137	0.9400	6,988	+0.04(+4.44%)
Mar 01, 2024	0.8800	0.9000	0.8700	0.9000	3,052	+0.06(+7.14%)
Feb 29, 2024	0.9400	0.9400	0.8400	0.8400	22,976	-0.03(-2.89%)
Feb 28, 2024	0.9300	0.9375	0.8600	0.8650	16,858	-0.03(-2.82%)
Feb 27, 2024	0.9300	0.9300	0.8800	0.8901	20,662	+0.01(+1.15%)
Feb 26, 2024	0.9200	0.9200	0.8800	0.8800	6,576	-0.04(-4.32%)
Feb 23, 2024	0.8900	0.9305	0.8800	0.9197	8,310	+0.02(+2.18%)
Feb 22, 2024	0.9459	0.9500	0.8800	0.9001	26,696	-0.00(-0.10%)
Feb 21, 2024	0.9300	0.9300	0.9010	0.9010	9,115	-0.02(-2.59%)
Feb 20, 2024	0.9894	0.9894	0.8801	0.9250	17,941	-0.02(-2.63%)
Feb 16, 2024	0.9300	0.9750	0.9300	0.9500	4,971	-0.05(-4.70%)
Feb 15, 2024	0.8400	0.9970	0.8400	0.9969	57,942	+0.10(+10.77%)
Feb 14, 2024	0.7759	0.9398	0.7759	0.9000	34,153	+0.10(+12.51%)
Feb 13, 2024	0.9700	0.9749	0.7701	0.7999	85,875	-0.18(-17.96%)
Feb 12, 2024	1.000	1.000	0.9200	0.9750	18,699	-0.01(-0.51%)
Feb 09, 2024	1.000	1.040	0.9600	0.9800	25,163	+0.00(+0.00%)
Feb 08, 2024	0.9521	1.100	0.9521	0.9800	23,806	-0.00(-0.15%)
Feb 07, 2024	0.9700	1.160	0.9101	0.9815	52,703	+0.03(+3.32%)
Feb 06, 2024	0.9800	1.000	0.8911	0.9500	39,757	-0.01(-1.04%)
Feb 05, 2024	0.9200	1.000	0.9231	0.9600	19,240	-0.04(-3.99%)
Feb 02, 2024	1.010	1.030	0.9700	0.9999	9,109	-0.07(-6.55%)

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.