Canada markets closed

ECARX Holdings Inc. (ECX)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
1.6600-0.0300 (-1.78%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.66001.66001.56001.66001.66006,163
May 02, 20241.65001.70001.63001.65001.650030,400
May 01, 20241.60001.64001.59001.63001.630022,200
Apr 30, 20241.69001.69001.62001.64001.64007,800
Apr 29, 20241.63301.70001.60001.67001.670022,900
Apr 26, 20241.58001.70001.53501.64001.640045,400
Apr 25, 20241.69401.69401.56001.60001.60006,200
Apr 24, 20241.55001.55001.53001.53001.53006,600
Apr 23, 20241.57001.58001.53001.55001.550013,000
Apr 22, 20241.59001.59001.56001.59001.59005,700
Apr 19, 20241.72001.72001.51001.56001.560046,900
Apr 18, 20241.61001.65001.61001.65001.650020,500
Apr 17, 20241.57001.66501.54601.60001.600010,200
Apr 16, 20241.70001.70001.48001.58001.580074,900
Apr 15, 20241.65001.90001.65001.68001.680017,000
Apr 12, 20241.78001.88801.65001.65001.650030,200
Apr 11, 20241.93001.93001.75001.76001.760031,300
Apr 10, 20241.85002.03001.81001.84001.840062,900
Apr 09, 20241.94501.95001.87001.87001.870039,600
Apr 08, 20241.90001.95001.85001.95001.950026,700
Apr 05, 20242.05902.05901.80001.90001.900019,900
Apr 04, 20241.99002.10001.90001.98001.9800108,200
Apr 03, 20241.95002.02001.91001.94001.940020,200
Apr 02, 20241.99001.99001.94001.95001.95005,800
Apr 01, 20241.80001.98001.80001.98001.980046,100
Mar 28, 20241.93001.99001.88201.96001.9600257,700
Mar 27, 20241.96001.96001.87001.95001.9500292,200
Mar 26, 20241.98601.99001.92001.92001.9200313,300
Mar 25, 20241.94002.00001.94002.00002.0000247,100
Mar 22, 20242.01002.01501.96001.96001.960019,400
Mar 21, 20242.05002.10002.00002.02002.020052,400
Mar 20, 20242.03002.09802.00002.05002.050049,700
Mar 19, 20241.99502.05001.99502.04002.040019,500
Mar 18, 20241.98002.00001.95001.99001.990054,000
Mar 15, 20242.02002.02001.91001.98001.980055,400
Mar 14, 20242.00002.00001.92001.92001.920035,900
Mar 13, 20242.05002.09001.96001.96001.9600100,500
Mar 12, 20242.03002.16001.99002.10002.1000206,100
Mar 11, 20242.02002.02001.97001.99001.990052,800
Mar 08, 20241.98002.05001.93501.99001.990075,700
Mar 07, 20242.01002.07801.90001.94001.940089,700
Mar 06, 20242.08002.15002.00002.01002.0100124,100
Mar 05, 20242.33002.33002.03002.04002.0400135,900
Mar 04, 20242.42002.45002.22202.39002.390043,500
Mar 01, 20242.63002.63002.53502.57002.570077,300
Feb 29, 20242.70002.80002.63002.76002.7600150,000
Feb 28, 20242.70002.75002.62002.68002.6800234,700
Feb 27, 20242.70002.84002.66002.75002.7500196,200
Feb 26, 20242.70002.95002.62002.82002.8200206,000
Feb 23, 20242.58002.80502.49002.74002.7400212,100
Feb 22, 20242.58002.68002.55102.59002.590020,800
Feb 21, 20242.70002.70002.58002.61002.610048,600
Feb 20, 20242.70002.90002.65002.84002.840078,700
Feb 16, 20243.00003.09002.93003.04003.040065,900
Feb 15, 20242.83003.06002.73003.04003.040034,900
Feb 14, 20242.78003.00002.75003.00003.000065,500
Feb 13, 20242.70002.89002.70002.77002.770024,600
Feb 12, 20242.70002.87002.70002.79002.790075,200
Feb 09, 20242.70002.85002.67002.78002.780049,100
Feb 08, 20242.72002.93002.68002.71002.710062,400
Feb 07, 20242.68002.80002.66002.75002.750046,900
Feb 06, 20242.62002.71002.55002.71002.710050,900
Feb 05, 20242.70002.71002.60002.64002.640024,800
Feb 02, 20242.56002.96002.56002.76002.7600101,900
Feb 01, 20242.57502.60002.51002.60002.600014,500
Jan 31, 20242.41102.65002.41102.57002.570068,000
Jan 30, 20242.53002.53002.42002.45502.455010,000
Jan 29, 20242.45002.61802.39002.55002.550079,200
Jan 26, 20242.33002.45002.22002.45002.450068,800
Jan 25, 20242.38002.40002.31002.34002.34006,900
Jan 24, 20242.44002.44002.35002.37002.370027,500
Jan 23, 20242.36002.42002.33002.39002.390037,800
Jan 22, 20242.45002.45002.24002.35002.350027,500
Jan 19, 20242.35002.45002.21002.41002.410042,300
Jan 18, 20242.35002.36002.16502.35002.350035,300
Jan 17, 20242.31002.38002.20002.21002.210096,900
Jan 16, 20242.50002.55002.24002.30002.3000100,300
Jan 12, 20242.49002.56502.33102.53002.5300188,000
Jan 11, 20242.54002.54002.40002.48002.4800163,600
Jan 10, 20242.60002.64002.32002.54002.5400226,400
Jan 09, 20242.62002.73502.61002.63002.6300120,500
Jan 08, 20242.61002.68002.61002.64002.640018,500
Jan 05, 20242.65002.75002.65002.67002.670073,100
Jan 04, 20242.74002.77002.66002.70002.700070,100
Jan 03, 20242.70002.93702.65002.81002.810082,400
Jan 02, 20243.10003.10002.76002.78002.7800184,000
Dec 29, 20232.80003.44002.80003.16003.1600724,600
Dec 28, 20232.62002.94002.60002.89002.8900199,800
Dec 27, 20232.72002.77002.57002.60002.6000175,800
Dec 26, 20232.62002.77002.62002.69002.690061,100
Dec 22, 20232.57002.75002.50002.62002.620098,000
Dec 21, 20232.60002.84002.47102.57002.5700230,500
Dec 20, 20232.13003.00002.11802.60002.6000961,500
Dec 19, 20232.18002.20002.10002.10002.1000179,900
Dec 18, 20232.11002.22002.04002.13002.1300293,000
Dec 15, 20232.26002.35902.00002.00002.0000396,900
Dec 14, 20232.45002.49002.20002.26002.2600393,300
Dec 13, 20232.39002.45002.23002.43002.4300116,800
Dec 12, 20232.45002.50002.34002.37002.370058,900
Dec 11, 20232.41002.50002.41002.47002.470028,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...