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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2024	1.000	1.070	0.9700	1.070	39,743	+0.07(+7.00%)
Jan 31, 2024	0.9992	1.080	0.9526	1.000	92,059	+0.03(+3.09%)
Jan 30, 2024	0.9600	1.090	0.9300	0.9700	140,720	+0.06(+6.59%)
Jan 29, 2024	0.9000	0.9650	0.8890	0.9100	39,014	-0.02(-2.15%)
Jan 26, 2024	0.9089	0.9750	0.9000	0.9300	44,776	+0.00(+0.42%)
Jan 25, 2024	0.9900	0.9910	0.9261	0.9261	28,215	+0.01(+0.65%)
Jan 24, 2024	0.9600	0.9800	0.9001	0.9201	46,875	-0.03(-3.18%)
Jan 23, 2024	1.000	1.000	0.9500	0.9503	24,593	+0.00(+0.03%)
Jan 22, 2024	1.030	1.050	0.9500	0.9500	22,909	-0.08(-7.77%)
Jan 19, 2024	1.000	1.050	0.9000	1.030	130,519	+0.02(+1.98%)
Jan 18, 2024	1.100	1.120	1.010	1.010	157,654	-0.12(-10.62%)
Jan 17, 2024	1.130	1.159	1.060	1.130	34,018	-0.03(-2.59%)
Jan 16, 2024	1.270	1.280	1.130	1.160	72,140	-0.08(-6.45%)
Jan 12, 2024	1.140	1.280	1.140	1.240	257,264	+0.11(+9.73%)
Jan 11, 2024	1.150	1.160	1.030	1.130	260,645	-0.03(-2.59%)
Jan 10, 2024	1.090	1.160	1.020	1.160	1,665,602	-0.02(-1.69%)
Jan 09, 2024	1.060	1.230	1.040	1.180	420,230	+0.10(+9.26%)
Jan 08, 2024	1.070	1.100	1.000	1.080	95,574	-0.03(-2.70%)
Jan 05, 2024	1.040	1.190	1.040	1.110	250,018	+0.07(+6.73%)
Jan 04, 2024	1.070	1.171	1.000	1.040	167,411	-0.14(-11.86%)
Jan 03, 2024	1.030	1.340	0.9502	1.180	902,275	+0.15(+14.49%)
Jan 02, 2024	1.260	1.260	0.9500	1.031	252,290	-0.20(-16.20%)
Dec 29, 2023	1.200	1.273	1.200	1.230	81,677	-0.05(-3.91%)
Dec 28, 2023	1.290	1.310	1.200	1.280	112,852	+0.03(+2.40%)
Dec 27, 2023	1.510	1.510	1.150	1.250	234,384	-0.30(-19.35%)
Dec 26, 2023	1.690	1.715	1.510	1.550	144,880	-0.15(-8.82%)
Dec 22, 2023	1.650	1.790	1.510	1.700	261,535	+0.03(+1.80%)
Dec 21, 2023	1.570	2.040	1.570	1.670	934,726	+0.10(+6.37%)
Dec 20, 2023	1.680	1.698	1.520	1.570	244,997	-0.15(-8.72%)
Dec 19, 2023	2.020	2.350	1.620	1.720	1,688,220	-0.06(-3.37%)
Dec 18, 2023	1.680	2.220	1.500	1.780	370,967	+0.10(+5.95%)
Dec 15, 2023	1.670	1.750	1.600	1.680	134,850	-0.15(-8.20%)
Dec 14, 2023	2.000	2.160	1.740	1.830	563,245	-0.06(-3.17%)

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.