Register for real-time alerts, custom portfolio, and market movers
ECNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 27.373 | 0.27 | 0.99% | 27.17 | 27.373 | 27.085 | 5,105 |
| May 15 2024 | 27.1051 | 0.21 | 0.77% | 27.15 | 27.18 | 26.99 | 5,645 |
| May 14 2024 | 26.8981 | -0.27 | -1.00% | 26.98 | 27.08 | 26.89 | 4,337 |
| May 13 2024 | 27.1704 | 0.53 | 1.97% | 26.88 | 27.2199 | 26.88 | 14,606 |
| May 10 2024 | 26.6447 | 0.30 | 1.13% | 26.71 | 26.75 | 26.55 | 37,056 |
| May 09 2024 | 26.3481 | 0.82 | 3.22% | 26.15 | 26.35 | 26.15 | 11,488 |
| May 08 2024 | 25.5255 | -0.36 | -1.41% | 25.47 | 25.53 | 25.38 | 11,370 |
| May 07 2024 | 25.89 | 0.05 | 0.18% | 25.67 | 25.92 | 25.67 | 37,218 |
| May 06 2024 | 25.8443 | -0.16 | -0.60% | 26.00 | 26.00 | 25.8443 | 13,988 |
| May 03 2024 | 26.00 | 0.09 | 0.35% | 25.97 | 26.01 | 25.80 | 15,907 |
| May 02 2024 | 25.91 | 1.24 | 5.03% | 25.46 | 26.00 | 25.43 | 22,380 |
| May 01 2024 | 24.67 | 0.03 | 0.12% | 24.64 | 24.885 | 24.63 | 8,582 |
| Apr 30 2024 | 24.64 | -0.22 | -0.88% | 24.80 | 24.83 | 24.63 | 31,895 |
| Apr 29 2024 | 24.86 | 0.44 | 1.80% | 24.53 | 24.93 | 24.53 | 36,560 |
| Apr 26 2024 | 24.42 | 0.75 | 3.17% | 24.31 | 24.44 | 24.295 | 19,666 |
| Apr 25 2024 | 23.67 | 0.10 | 0.42% | 23.59 | 23.67 | 23.52 | 8,044 |
| Apr 24 2024 | 23.57 | 0.45 | 1.95% | 23.40 | 23.57 | 23.40 | 8,927 |
| Apr 23 2024 | 23.12 | 0.06 | 0.26% | 23.05 | 23.18 | 22.94 | 11,038 |
| Apr 22 2024 | 23.06 | 0.15 | 0.64% | 22.88 | 23.0816 | 22.75 | 2,988 |
| Apr 19 2024 | 22.9139 | -0.16 | -0.70% | 22.82 | 22.94 | 22.82 | 3,732 |
| Apr 18 2024 | 23.0754 | 0.19 | 0.81% | 23.03 | 23.10 | 22.97 | 5,426 |
| Apr 17 2024 | 22.89 | 0.13 | 0.57% | 23.06 | 23.06 | 22.89 | 4,025 |
| Apr 16 2024 | 22.76 | -0.44 | -1.90% | 23.06 | 23.06 | 22.76 | 58,985 |
| Apr 15 2024 | 23.20 | -0.22 | -0.94% | 23.44 | 23.52 | 23.16 | 19,785 |
| Apr 12 2024 | 23.42 | -0.63 | -2.62% | 23.83 | 23.83 | 23.33 | 9,066 |
| Apr 11 2024 | 24.05 | 0.17 | 0.71% | 24.16 | 24.18 | 23.98 | 4,096 |
| Apr 10 2024 | 23.88 | -0.36 | -1.49% | 23.94 | 23.94 | 23.7415 | 12,010 |
| Apr 09 2024 | 24.24 | 0.55 | 2.34% | 24.07 | 24.24 | 24.07 | 13,589 |
| Apr 08 2024 | 23.6853 | 0.15 | 0.63% | 23.74 | 23.898 | 23.6853 | 16,752 |
| Apr 05 2024 | 23.5359 | -0.49 | -2.05% | 24.00 | 24.00 | 23.3401 | 10,018 |
| Apr 04 2024 | 24.0283 | -0.04 | -0.15% | 24.27 | 24.2799 | 24.0283 | 1,330 |
| Apr 03 2024 | 24.0648 | 0.01 | 0.06% | 23.91 | 24.07 | 23.91 | 6,476 |
| Apr 02 2024 | 24.05 | -0.14 | -0.58% | 23.95 | 24.07 | 23.90 | 9,237 |
| Apr 01 2024 | 24.19 | 0.28 | 1.17% | 24.17 | 24.34 | 24.065 | 9,167 |
| Mar 28 2024 | 23.91 | 0.22 | 0.93% | 23.86 | 23.9699 | 23.86 | 8,149 |
| Mar 27 2024 | 23.69 | 0.09 | 0.38% | 23.50 | 23.699 | 23.50 | 12,328 |
| Mar 26 2024 | 23.60 | -0.46 | -1.91% | 23.91 | 23.91 | 23.60 | 16,599 |
| Mar 25 2024 | 24.06 | -0.15 | -0.60% | 24.13 | 24.13 | 23.91 | 13,378 |
| Mar 22 2024 | 24.205 | -0.33 | -1.32% | 24.20 | 24.26 | 24.1469 | 23,446 |
| Mar 21 2024 | 24.53 | -0.21 | -0.85% | 24.66 | 24.66 | 24.53 | 11,570 |
| Mar 20 2024 | 24.74 | 0.28 | 1.14% | 24.39 | 24.74 | 24.39 | 6,945 |
| Mar 19 2024 | 24.46 | -0.17 | -0.69% | 24.42 | 24.4699 | 24.22 | 5,454 |
| Mar 18 2024 | 24.63 | 0.25 | 1.03% | 24.62 | 24.6597 | 24.565 | 9,782 |
| Mar 15 2024 | 24.38 | 0.02 | 0.08% | 24.50 | 24.50 | 24.33 | 4,409 |
| Mar 14 2024 | 24.36 | -0.43 | -1.73% | 24.59 | 24.59 | 24.18 | 18,610 |
| Mar 13 2024 | 24.79 | 0.26 | 1.06% | 24.77 | 24.83 | 24.76 | 10,465 |
| Mar 12 2024 | 24.53 | 0.34 | 1.41% | 24.41 | 24.63 | 24.34 | 21,001 |
| Mar 11 2024 | 24.19 | 0.58 | 2.44% | 23.91 | 24.30 | 23.91 | 23,430 |
| Mar 08 2024 | 23.6129 | 0.30 | 1.30% | 23.56 | 23.63 | 23.55 | 7,083 |
| Mar 07 2024 | 23.31 | -0.23 | -0.98% | 23.36 | 23.36 | 23.20 | 7,254 |
| Mar 06 2024 | 23.54 | 0.48 | 2.10% | 23.50 | 23.59 | 23.50 | 7,696 |
| Mar 05 2024 | 23.055 | -0.56 | -2.35% | 23.38 | 23.38 | 22.95 | 20,425 |
| Mar 04 2024 | 23.61 | -0.33 | -1.38% | 23.80 | 23.80 | 23.61 | 13,780 |
| Mar 01 2024 | 23.94 | 0.45 | 1.92% | 23.81 | 24.00 | 23.73 | 22,106 |
| Feb 29 2024 | 23.49 | 0.06 | 0.26% | 23.66 | 23.66 | 23.4101 | 7,879 |
| Feb 28 2024 | 23.43 | -0.64 | -2.66% | 23.68 | 23.8101 | 23.37 | 26,692 |
| Feb 27 2024 | 24.07 | 0.18 | 0.75% | 24.10 | 24.18 | 24.04 | 14,325 |
| Feb 26 2024 | 23.89 | 0.19 | 0.80% | 23.82 | 23.93 | 23.78 | 31,541 |
| Feb 23 2024 | 23.70 | 0.12 | 0.51% | 23.80 | 23.86 | 23.67 | 17,824 |
| Feb 22 2024 | 23.58 | 0.10 | 0.43% | 23.71 | 23.7251 | 23.52 | 15,483 |
| Feb 21 2024 | 23.48 | 0.65 | 2.85% | 23.22 | 23.48 | 23.20 | 87,166 |
| Feb 20 2024 | 22.83 | -0.01 | -0.04% | 22.96 | 23.0501 | 22.70 | 10,598 |
