Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 12.28 | -0.02 | -0.16% | 12.17 | 12.45 | 12.17 | 1,915,045 |
| May 29 2024 | 12.30 | -0.13 | -1.05% | 12.35 | 12.40 | 12.245 | 2,033,328 |
| May 28 2024 | 12.43 | 0.51 | 4.28% | 12.11 | 12.44 | 12.08 | 2,895,477 |
| May 24 2024 | 11.92 | 0.05 | 0.42% | 11.95 | 12.05 | 11.90 | 1,563,782 |
| May 23 2024 | 11.87 | -0.01 | -0.08% | 11.97 | 12.03 | 11.81 | 1,871,509 |
| May 22 2024 | 11.88 | -0.41 | -3.34% | 12.27 | 12.27 | 11.81 | 2,255,294 |
| May 21 2024 | 12.29 | -0.01 | -0.08% | 12.29 | 12.48 | 12.21 | 1,428,456 |
| May 20 2024 | 12.30 | 0.17 | 1.40% | 12.20 | 12.34 | 12.16 | 1,725,684 |
| May 17 2024 | 12.13 | 0.10 | 0.83% | 12.03 | 12.20 | 12.02 | 1,543,459 |
| May 16 2024 | 12.03 | 0.01 | 0.08% | 12.02 | 12.09 | 11.94 | 1,154,816 |
| May 15 2024 | 12.02 | -0.07 | -0.58% | 12.07 | 12.09 | 11.72 | 2,204,996 |
| May 14 2024 | 12.09 | 0.43 | 3.69% | 11.62 | 12.10 | 11.61 | 2,377,356 |
| May 13 2024 | 11.66 | 0.02 | 0.17% | 11.75 | 11.76 | 11.61 | 1,231,645 |
| May 10 2024 | 11.64 | -0.11 | -0.94% | 11.91 | 11.91 | 11.625 | 1,378,452 |
| May 09 2024 | 11.75 | 0.01 | 0.09% | 11.75 | 11.9299 | 11.675 | 1,656,315 |
| May 08 2024 | 11.74 | 0.08 | 0.69% | 11.50 | 11.745 | 11.38 | 1,590,546 |
| May 07 2024 | 11.66 | 0.05 | 0.43% | 11.61 | 11.78 | 11.58 | 1,361,236 |
| May 06 2024 | 11.61 | 0.07 | 0.61% | 11.61 | 11.762 | 11.59 | 1,108,346 |
| May 03 2024 | 11.54 | 0.00 | 0.00% | 11.58 | 11.64 | 11.49 | 1,441,773 |
| May 02 2024 | 11.54 | 0.05 | 0.44% | 11.65 | 11.71 | 11.50 | 1,692,082 |
| May 01 2024 | 11.49 | -0.12 | -1.03% | 11.67 | 11.79 | 11.42 | 2,000,885 |
| Apr 30 2024 | 11.61 | -0.45 | -3.73% | 11.99 | 11.99 | 11.61 | 1,642,488 |
| Apr 29 2024 | 12.06 | 0.21 | 1.77% | 11.90 | 12.07 | 11.87 | 1,483,587 |
| Apr 26 2024 | 11.85 | 0.21 | 1.80% | 11.65 | 11.86 | 11.65 | 1,333,150 |
| Apr 25 2024 | 11.64 | -0.05 | -0.43% | 11.70 | 11.7199 | 11.58 | 1,127,037 |
| Apr 24 2024 | 11.69 | -0.04 | -0.34% | 11.66 | 11.72 | 11.59 | 984,095 |
| Apr 23 2024 | 11.73 | 0.16 | 1.38% | 11.55 | 11.7799 | 11.53 | 1,000,654 |
| Apr 22 2024 | 11.57 | 0.06 | 0.52% | 11.48 | 11.61 | 11.34 | 1,177,480 |
| Apr 19 2024 | 11.51 | 0.17 | 1.50% | 11.37 | 11.60 | 11.30 | 1,394,622 |
| Apr 18 2024 | 11.34 | -0.11 | -0.96% | 11.56 | 11.64 | 11.285 | 1,315,926 |
| Apr 17 2024 | 11.45 | -0.05 | -0.43% | 11.47 | 11.71 | 11.40 | 1,175,146 |
| Apr 16 2024 | 11.50 | -0.03 | -0.26% | 11.46 | 11.58 | 11.365 | 1,375,803 |
| Apr 15 2024 | 11.53 | -0.17 | -1.45% | 11.80 | 11.81 | 11.49 | 2,178,780 |
| Apr 12 2024 | 11.70 | -0.37 | -3.07% | 12.08 | 12.20 | 11.70 | 2,760,974 |
| Apr 11 2024 | 12.07 | 0.23 | 1.94% | 12.00 | 12.155 | 11.845 | 2,988,966 |
| Apr 10 2024 | 11.84 | -0.26 | -2.15% | 12.10 | 12.30 | 11.81 | 3,925,254 |
| Apr 09 2024 | 12.10 | 0.06 | 0.50% | 12.10 | 12.295 | 12.03 | 1,579,589 |
| Apr 08 2024 | 12.04 | -0.11 | -0.91% | 12.20 | 12.33 | 12.00 | 1,688,314 |
| Apr 05 2024 | 12.15 | 0.02 | 0.16% | 11.98 | 12.27 | 11.90 | 2,157,526 |
| Apr 04 2024 | 12.13 | -0.76 | -5.90% | 12.08 | 12.30 | 11.80 | 4,188,108 |
| Apr 03 2024 | 12.89 | 0.19 | 1.50% | 12.80 | 12.90 | 12.65 | 4,100,808 |
| Apr 02 2024 | 12.70 | 0.59 | 4.87% | 12.22 | 12.70 | 12.215 | 4,145,821 |
| Apr 01 2024 | 12.11 | 0.27 | 2.28% | 12.02 | 12.13 | 11.80 | 3,713,509 |
| Mar 28 2024 | 11.84 | 0.51 | 4.50% | 11.45 | 11.875 | 11.44 | 4,010,970 |
| Mar 27 2024 | 11.33 | 0.35 | 3.19% | 11.00 | 11.365 | 10.97 | 1,826,046 |
| Mar 26 2024 | 10.98 | -0.05 | -0.45% | 11.05 | 11.15 | 10.87 | 1,856,146 |
| Mar 25 2024 | 11.03 | 0.22 | 2.04% | 10.92 | 11.12 | 10.92 | 1,691,070 |
| Mar 22 2024 | 10.81 | -0.09 | -0.83% | 10.99 | 10.99 | 10.665 | 2,070,395 |
| Mar 21 2024 | 10.90 | -0.12 | -1.09% | 11.02 | 11.0465 | 10.88 | 1,020,505 |
| Mar 20 2024 | 11.02 | 0.16 | 1.47% | 10.79 | 11.038 | 10.75 | 1,605,861 |
| Mar 19 2024 | 10.86 | 0.06 | 0.56% | 10.77 | 10.97 | 10.76 | 1,466,431 |
| Mar 18 2024 | 10.80 | -0.23 | -2.09% | 11.07 | 11.12 | 10.76 | 2,136,811 |
| Mar 15 2024 | 11.03 | 0.26 | 2.41% | 10.77 | 11.08 | 10.76 | 3,808,780 |
| Mar 14 2024 | 10.77 | 0.12 | 1.13% | 10.70 | 10.79 | 10.57 | 1,729,487 |
| Mar 13 2024 | 10.65 | 0.06 | 0.57% | 10.67 | 10.82 | 10.64 | 1,298,350 |
| Mar 12 2024 | 10.59 | 0.06 | 0.57% | 10.52 | 10.635 | 10.4246 | 1,240,072 |
| Mar 11 2024 | 10.53 | 0.01 | 0.10% | 10.47 | 10.56 | 10.29 | 1,942,386 |
| Mar 08 2024 | 10.52 | -0.11 | -1.03% | 10.57 | 10.64 | 10.45 | 2,493,482 |
| Mar 07 2024 | 10.63 | 0.02 | 0.19% | 10.64 | 10.79 | 10.58 | 1,461,310 |
| Mar 06 2024 | 10.61 | 0.01 | 0.09% | 10.77 | 10.8399 | 10.60 | 1,506,753 |
| Mar 05 2024 | 10.60 | -0.17 | -1.58% | 10.68 | 10.81 | 10.54 | 2,409,298 |
| Mar 04 2024 | 10.77 | -0.59 | -5.19% | 11.16 | 11.16 | 10.70 | 5,414,958 |
