NasdaqGM - Delayed Quote USD

ECARX Holdings Inc. (ECX)

1.6400 +0.0600 (+3.80%)
At close: April 26 at 4:00 PM EDT
1.6109 -0.03 (-1.77%)
After hours: April 26 at 4:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Jan 10, 2024 2.6000 2.6400 2.3200 2.5400 2.5400 226,400
Jan 9, 2024 2.6200 2.7350 2.6100 2.6300 2.6300 120,500
Jan 8, 2024 2.6100 2.6800 2.6100 2.6400 2.6400 18,500
Jan 5, 2024 2.6500 2.7500 2.6500 2.6700 2.6700 73,100
Jan 4, 2024 2.7400 2.7700 2.6600 2.7000 2.7000 70,100
Jan 3, 2024 2.7000 2.9370 2.6500 2.8100 2.8100 82,400
Jan 2, 2024 3.1000 3.1000 2.7600 2.7800 2.7800 184,000
Dec 29, 2023 2.8000 3.4400 2.8000 3.1600 3.1600 724,600
Dec 28, 2023 2.6200 2.9400 2.6000 2.8900 2.8900 199,800
Dec 27, 2023 2.7200 2.7700 2.5700 2.6000 2.6000 175,800
Dec 26, 2023 2.6200 2.7700 2.6200 2.6900 2.6900 61,100
Dec 22, 2023 2.5700 2.7500 2.5000 2.6200 2.6200 98,000
Dec 21, 2023 2.6000 2.8400 2.4710 2.5700 2.5700 230,500
Dec 20, 2023 2.1300 3.0000 2.1180 2.6000 2.6000 961,500
Dec 19, 2023 2.1800 2.2000 2.1000 2.1000 2.1000 179,900
Dec 18, 2023 2.1100 2.2200 2.0400 2.1300 2.1300 293,000
Dec 15, 2023 2.2600 2.3590 2.0000 2.0000 2.0000 396,900
Dec 14, 2023 2.4500 2.4900 2.2000 2.2600 2.2600 393,300
Dec 13, 2023 2.3900 2.4500 2.2300 2.4300 2.4300 116,800
Dec 12, 2023 2.4500 2.5000 2.3400 2.3700 2.3700 58,900
Dec 11, 2023 2.4100 2.5000 2.4100 2.4700 2.4700 28,800
Dec 8, 2023 2.5300 2.5600 2.3640 2.4100 2.4100 82,300
Dec 7, 2023 2.5200 2.5500 2.3800 2.5100 2.5100 150,900
Dec 6, 2023 2.6200 2.6200 2.4800 2.5000 2.5000 83,500
Dec 5, 2023 2.8000 2.8000 2.6100 2.6200 2.6200 119,500
Dec 4, 2023 2.7200 2.7500 2.5150 2.5500 2.5500 132,200
Dec 1, 2023 2.6800 2.7400 2.4300 2.6900 2.6900 163,000
Nov 30, 2023 2.9400 2.9450 2.6230 2.6400 2.6400 149,500
Nov 29, 2023 3.0300 3.0410 2.9100 2.9400 2.9400 168,300
Nov 28, 2023 3.1200 3.1300 2.9500 3.0100 3.0100 438,600
Nov 27, 2023 3.0400 3.3400 2.9800 3.1200 3.1200 676,300
Nov 24, 2023 3.0500 3.1200 3.0400 3.1000 3.1000 33,800
Nov 22, 2023 3.0600 3.2000 3.0020 3.0500 3.0500 698,500
Nov 21, 2023 3.0600 3.0900 2.9200 3.0200 3.0200 532,100
Nov 20, 2023 3.0000 3.1000 2.9470 3.0600 3.0600 768,300
Nov 17, 2023 3.1600 3.2200 2.8900 2.9200 2.9200 255,500
Nov 16, 2023 3.2500 3.3260 3.1110 3.2000 3.2000 672,700
Nov 15, 2023 3.3500 3.3700 3.1200 3.2500 3.2500 729,700
Nov 14, 2023 3.3200 3.4490 3.2200 3.3500 3.3500 639,100
Nov 13, 2023 3.6500 3.8100 3.3000 3.3200 3.3200 729,100
Nov 10, 2023 3.8100 3.9490 3.3700 3.9100 3.9100 610,500
Nov 9, 2023 3.9400 4.0700 3.7500 3.7500 3.7500 621,600
Nov 8, 2023 4.0700 4.2200 3.8000 4.0500 4.0500 609,500
Nov 7, 2023 4.5600 4.5600 4.0200 4.0800 4.0800 523,600
Nov 6, 2023 4.4900 4.6790 4.2800 4.5700 4.5700 392,500
Nov 3, 2023 4.2400 4.6000 4.1700 4.5100 4.5100 524,400
Nov 2, 2023 3.8500 4.2500 3.7000 4.2100 4.2100 678,900
Nov 1, 2023 3.9400 4.0500 3.5320 3.8200 3.8200 548,400
Oct 31, 2023 4.0100 4.0400 3.6000 3.9500 3.9500 678,000
Oct 30, 2023 4.0000 4.2500 3.8900 3.9900 3.9900 512,000
Oct 27, 2023 4.0000 4.4970 3.9500 4.0000 4.0000 494,400
Oct 26, 2023 4.0100 4.0900 3.8900 4.0200 4.0200 519,600
Oct 25, 2023 4.0400 4.0700 3.7200 3.9000 3.9000 474,500
Oct 24, 2023 4.0400 4.1300 3.8800 4.0400 4.0400 443,600
Oct 23, 2023 3.6100 4.0200 3.5100 4.0000 4.0000 586,200
Oct 20, 2023 3.7400 3.8800 3.4500 3.6400 3.6400 610,300
Oct 19, 2023 3.9200 3.9600 3.6200 3.7700 3.7700 586,600
Oct 18, 2023 3.9900 3.9900 3.6300 3.9250 3.9250 568,100
Oct 17, 2023 3.7900 4.1000 3.5400 4.0400 4.0400 550,000
Oct 16, 2023 3.8400 3.9600 3.5410 3.8100 3.8100 653,500
Oct 13, 2023 3.9000 3.9800 3.5200 3.8300 3.8300 644,900
Oct 12, 2023 3.8100 4.2500 3.7000 3.9700 3.9700 572,900
Oct 11, 2023 4.0100 4.0100 3.6950 3.8400 3.8400 440,000
Oct 10, 2023 3.6100 3.9900 3.5500 3.9400 3.9400 624,500
Oct 9, 2023 3.2500 3.7600 3.2300 3.6500 3.6500 707,100
Oct 6, 2023 3.2300 3.4220 3.1500 3.2400 3.2400 699,800
Oct 5, 2023 3.5900 3.6650 3.2590 3.3000 3.3000 941,900
Oct 4, 2023 3.6000 3.7800 3.3900 3.7400 3.7400 704,100
Oct 3, 2023 3.4500 3.7400 3.2350 3.6300 3.6300 998,700
Oct 2, 2023 3.1300 3.4500 3.1300 3.4300 3.4300 779,300
Sep 29, 2023 3.3400 3.4700 3.0730 3.1000 3.1000 655,300
Sep 28, 2023 3.3800 3.3800 3.1700 3.3200 3.3200 645,000
Sep 27, 2023 3.2500 3.3800 3.1010 3.3700 3.3700 728,000
Sep 26, 2023 3.4100 3.4300 3.2100 3.2400 3.2400 707,000
Sep 25, 2023 3.3600 3.4900 3.2820 3.4100 3.4100 617,500
Sep 22, 2023 3.5000 3.5000 3.3150 3.4000 3.4000 365,400
Sep 21, 2023 3.3300 3.5200 3.3000 3.5000 3.5000 530,300
Sep 20, 2023 3.4300 3.5300 3.2500 3.4100 3.4100 368,800
Sep 19, 2023 3.3900 3.5900 3.1800 3.5000 3.5000 401,300
Sep 18, 2023 3.4900 3.6400 3.1000 3.4100 3.4100 758,600
Sep 15, 2023 3.4800 3.5900 3.2100 3.4900 3.4900 573,600
Sep 14, 2023 3.6700 3.8900 3.4400 3.5000 3.5000 314,500
Sep 13, 2023 3.0600 3.7900 3.0600 3.6800 3.6800 423,700
Sep 12, 2023 3.2900 3.3500 3.0300 3.0500 3.0500 308,400
Sep 11, 2023 3.6800 3.6800 3.2500 3.3000 3.3000 300,000
Sep 8, 2023 3.9300 3.9300 3.6420 3.6800 3.6800 289,600
Sep 7, 2023 4.0000 4.0000 3.7700 3.9200 3.9200 319,300
Sep 6, 2023 3.8500 4.0500 3.8000 4.0400 4.0400 331,100
Sep 5, 2023 3.9700 4.1500 3.8000 4.0800 4.0800 302,300
Sep 1, 2023 4.3200 4.4000 3.9800 4.0200 4.0200 269,900
Aug 31, 2023 4.3100 4.4000 4.1900 4.3000 4.3000 250,100
Aug 30, 2023 4.7400 4.7400 4.2220 4.3100 4.3100 306,000
Aug 29, 2023 4.5700 4.8500 4.3500 4.7400 4.7400 319,500
Aug 28, 2023 4.1600 4.7200 4.0480 4.6300 4.6300 249,100
Aug 25, 2023 4.1400 4.2000 3.9800 4.1100 4.1100 253,400
Aug 24, 2023 4.0000 4.1900 3.9340 4.1100 4.1100 257,600
Aug 23, 2023 4.4000 4.4000 3.9800 4.0000 4.0000 217,100
Aug 22, 2023 4.2800 4.5000 4.2800 4.3800 4.3800 261,000
Aug 21, 2023 4.0900 4.3400 3.9600 4.2800 4.2800 225,400
Aug 18, 2023 4.0100 4.1400 3.9100 4.0500 4.0500 228,200
Aug 17, 2023 4.3800 4.4500 4.0000 4.0300 4.0300 263,100
Aug 16, 2023 4.3300 4.6200 4.2100 4.4200 4.4200 270,100
Aug 15, 2023 4.0200 4.8100 3.9000 4.4200 4.4200 307,800
Aug 14, 2023 4.0000 4.1500 3.8100 4.0300 4.0300 247,500
Aug 11, 2023 4.0700 4.0800 3.7000 4.0000 4.0000 325,800
Aug 10, 2023 3.9300 4.2600 3.9300 4.1300 4.1300 274,800
Aug 9, 2023 4.2400 4.3000 3.8050 3.9100 3.9100 277,800
Aug 8, 2023 4.2600 4.5000 3.8180 4.3200 4.3200 362,000
Aug 7, 2023 4.9300 4.9300 4.2000 4.2600 4.2600 312,700
Aug 4, 2023 4.5500 4.9500 4.5500 4.8700 4.8700 301,800
Aug 3, 2023 4.8300 4.8300 4.3400 4.5500 4.5500 277,200
Aug 2, 2023 5.1600 5.1600 4.7500 4.8800 4.8800 301,800
Aug 1, 2023 5.4200 5.5500 5.1400 5.2400 5.2400 293,800
Jul 31, 2023 5.0800 5.5600 5.0400 5.4600 5.4600 310,800
Jul 28, 2023 4.8900 5.2500 4.6090 5.2000 5.2000 395,700
Jul 27, 2023 4.9900 5.0800 4.7000 4.8200 4.8200 307,900
Jul 26, 2023 4.9500 5.2750 4.8500 4.9900 4.9900 315,900
Jul 25, 2023 4.9200 5.1380 4.7410 4.9500 4.9500 307,900
Jul 24, 2023 5.2200 5.4600 4.9000 4.9400 4.9400 339,700
Jul 21, 2023 5.1300 5.3000 4.8500 5.1900 5.1900 244,600
Jul 20, 2023 5.4000 5.4000 5.0000 5.1850 5.1850 196,100
Jul 19, 2023 5.9500 5.9500 5.2000 5.4900 5.4900 232,100
Jul 18, 2023 6.0200 6.2500 5.7800 5.8800 5.8800 192,600
Jul 17, 2023 5.9900 6.2400 5.9900 6.0600 6.0600 180,300
Jul 14, 2023 5.7800 6.3800 5.5600 6.0200 6.0200 190,600
Jul 13, 2023 5.4800 6.0970 5.3900 5.8100 5.8100 200,600
Jul 12, 2023 5.5100 5.6500 5.4400 5.4900 5.4900 103,000
Jul 11, 2023 5.6800 5.6800 5.4400 5.4800 5.4800 106,100
Jul 10, 2023 5.2200 5.6400 5.1000 5.6400 5.6400 121,100
Jul 7, 2023 5.2200 5.4300 5.0200 5.1700 5.1700 108,900
Jul 6, 2023 5.2900 5.2900 4.8900 5.1600 5.1600 100,200
Jul 5, 2023 5.8500 5.9000 5.2900 5.3300 5.3300 318,700
Jul 3, 2023 6.6600 6.7200 5.2800 5.6700 5.6700 236,300
Jun 30, 2023 7.0300 7.0400 6.3500 6.9600 6.9600 624,600
Jun 29, 2023 6.6000 7.0400 6.0500 6.9100 6.9100 249,500
Jun 28, 2023 6.9000 6.9400 6.5400 6.6800 6.6800 155,900
Jun 27, 2023 7.7400 7.7900 6.7000 6.8400 6.8400 177,600
Jun 26, 2023 8.7500 8.9900 7.5400 7.7400 7.7400 179,800
Jun 23, 2023 7.5600 8.8800 7.4950 8.7500 8.7500 191,200
Jun 22, 2023 7.1800 7.9160 7.0000 7.6900 7.6900 161,100
Jun 21, 2023 8.2400 8.2400 6.9300 7.1700 7.1700 177,000
Jun 20, 2023 8.0700 8.7500 8.0500 8.2400 8.2400 280,800
Jun 16, 2023 7.5800 9.3400 7.4400 8.3000 8.3000 499,900
Jun 15, 2023 7.3200 8.0300 7.3000 7.4300 7.4300 157,800
Jun 14, 2023 7.8300 8.6500 7.2500 7.3000 7.3000 192,600
Jun 13, 2023 7.7900 8.0300 7.6500 7.8600 7.8600 156,700
Jun 12, 2023 8.0900 8.3000 7.5500 7.8900 7.8900 157,600
Jun 9, 2023 7.9600 8.1800 7.6000 7.9600 7.9600 163,100
Jun 8, 2023 7.9100 8.1200 7.5000 7.9500 7.9500 210,100
Jun 7, 2023 8.6600 8.8000 7.6800 7.9100 7.9100 172,000
Jun 6, 2023 7.6800 8.7400 7.6800 8.7300 8.7300 256,100
Jun 5, 2023 7.7600 7.9500 7.6410 7.8500 7.8500 155,200
Jun 2, 2023 7.6000 8.2300 7.3000 7.8500 7.8500 154,300
Jun 1, 2023 7.4000 7.8800 6.8700 7.7700 7.7700 229,100
May 31, 2023 7.3600 7.4490 7.0000 7.3400 7.3400 155,900
May 30, 2023 6.6000 7.2750 6.0010 7.0900 7.0900 160,400
May 26, 2023 6.6400 6.7800 6.3000 6.4700 6.4700 210,700
May 25, 2023 6.7200 6.9800 6.2800 6.3800 6.3800 223,300
May 24, 2023 7.3000 7.4120 6.7300 6.9100 6.9100 253,500
May 23, 2023 7.2000 7.5510 6.7700 7.2900 7.2900 255,100
May 22, 2023 6.5000 7.4500 6.3700 7.1200 7.1200 258,800
May 19, 2023 6.0000 6.4700 5.6900 6.4700 6.4700 155,400
May 18, 2023 5.2000 6.1500 4.8600 6.0600 6.0600 157,600
May 17, 2023 5.3700 5.4790 5.2000 5.3400 5.3400 89,000
May 16, 2023 5.2000 5.4400 5.0500 5.1600 5.1600 86,300
May 15, 2023 4.9200 5.2800 4.8900 5.1600 5.1600 93,600
May 12, 2023 4.9200 5.0900 4.7900 4.9800 4.9800 63,300
May 11, 2023 4.6500 5.0500 4.4200 4.9690 4.9690 122,900
May 10, 2023 5.1200 5.3500 4.5800 4.7000 4.7000 329,500
May 9, 2023 6.2000 6.5760 5.0000 5.1000 5.1000 304,500
May 8, 2023 5.1700 6.3500 4.9300 6.2000 6.2000 156,700
May 5, 2023 5.1000 5.4800 5.0400 5.2200 5.2200 121,500
May 4, 2023 5.0000 5.1900 4.8100 5.0800 5.0800 66,100
May 3, 2023 5.1000 5.3300 4.8800 5.0100 5.0100 76,400
May 2, 2023 5.2200 5.3600 4.9900 5.0900 5.0900 106,800
May 1, 2023 4.9500 5.2100 4.8100 5.0500 5.0500 103,300
Apr 28, 2023 4.8500 5.1300 4.7600 4.9000 4.9000 83,800
Apr 27, 2023 5.1000 5.3000 4.7400 4.8700 4.8700 129,300

Related Tickers

HSAI Hesai Group
4.3950
+5.40%
 
1760.HK Intron Technology Holdings Limited
1.940
+3.19%
 
DNZOY DENSO Corporation
17.86
-0.17%
 
CAAS China Automotive Systems, Inc.
3.5300
-1.12%
 
SYPR Sypris Solutions, Inc.
1.4000
-1.41%
 
FR.PA Valeo SE
11.51
-3.24%
 
AXL American Axle & Manufacturing Holdings, Inc.
7.52
+0.67%
 
SES SES AI Corporation
1.3600
+6.25%
 
BWA BorgWarner Inc.
33.19
+1.13%
 
FOXF Fox Factory Holding Corp.
40.45
+2.74%