Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ECNL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.59 | 0.14 | 3.91% | 3.505 | 3.73 | 3.505 | 121,585 |
| May 09 2024 | 3.455 | -0.11 | -3.09% | 3.62 | 3.62 | 3.45 | 66,310 |
| May 08 2024 | 3.565 | 0.13 | 3.78% | 3.40 | 3.61 | 3.40 | 127,390 |
| May 07 2024 | 3.435 | -0.01 | -0.15% | 3.455 | 3.455 | 3.34 | 53,498 |
| May 06 2024 | 3.44 | -0.02 | -0.43% | 3.43 | 3.48 | 3.415 | 42,010 |
| May 03 2024 | 3.455 | 0.10 | 2.98% | 3.37 | 3.50 | 3.37 | 137,822 |
| May 02 2024 | 3.355 | -0.09 | -2.47% | 3.41 | 3.46 | 3.345 | 73,593 |
| Apr 30 2024 | 3.44 | 0.11 | 3.30% | 3.365 | 3.455 | 3.365 | 88,535 |
| Apr 29 2024 | 3.33 | 0.06 | 1.83% | 3.25 | 3.355 | 3.245 | 98,694 |
| Apr 26 2024 | 3.27 | 0.01 | 0.31% | 3.30 | 3.30 | 3.20 | 87,259 |
| Apr 25 2024 | 3.26 | 0.14 | 4.65% | 3.085 | 3.30 | 3.085 | 160,564 |
| Apr 24 2024 | 3.115 | 0.11 | 3.66% | 3.03 | 3.115 | 2.985 | 56,944 |
| Apr 23 2024 | 3.005 | -0.03 | -0.83% | 2.94 | 3.045 | 2.94 | 64,884 |
| Apr 22 2024 | 3.03 | 0.05 | 1.85% | 3.00 | 3.05 | 2.97 | 27,524 |
| Apr 19 2024 | 2.975 | -0.02 | -0.67% | 2.935 | 2.995 | 2.925 | 24,885 |
| Apr 18 2024 | 2.995 | -0.01 | -0.17% | 2.98 | 3.00 | 2.955 | 15,901 |
| Apr 17 2024 | 3.00 | 0.06 | 2.04% | 2.985 | 3.025 | 2.965 | 44,766 |
| Apr 16 2024 | 2.94 | -0.10 | -3.29% | 3.085 | 3.085 | 2.925 | 101,526 |
| Apr 15 2024 | 3.04 | -0.02 | -0.65% | 3.04 | 3.065 | 3.01 | 36,221 |
| Apr 12 2024 | 3.06 | 0.00 | 0.16% | 3.09 | 3.135 | 3.045 | 63,366 |
| Apr 11 2024 | 3.055 | -0.04 | -1.29% | 3.105 | 3.115 | 3.055 | 29,978 |
| Apr 10 2024 | 3.095 | 0.06 | 1.98% | 3.14 | 3.14 | 3.075 | 36,017 |
| Apr 09 2024 | 3.035 | -0.03 | -0.82% | 3.105 | 3.105 | 3.035 | 35,547 |
| Apr 08 2024 | 3.06 | -0.01 | -0.16% | 3.115 | 3.115 | 3.06 | 24,613 |
| Apr 05 2024 | 3.065 | -0.13 | -4.07% | 3.145 | 3.165 | 3.065 | 33,000 |
| Apr 04 2024 | 3.195 | 0.05 | 1.59% | 3.155 | 3.20 | 3.14 | 26,975 |
| Apr 03 2024 | 3.145 | 0.07 | 2.11% | 3.115 | 3.18 | 3.095 | 63,286 |
| Apr 02 2024 | 3.08 | 0.04 | 1.32% | 3.04 | 3.14 | 3.04 | 99,058 |
| Mar 28 2024 | 3.04 | -0.04 | -1.30% | 3.05 | 3.065 | 3.02 | 48,508 |
| Mar 27 2024 | 3.08 | -0.01 | -0.32% | 3.085 | 3.085 | 3.06 | 83,291 |
| Mar 26 2024 | 3.09 | -0.02 | -0.48% | 3.08 | 3.115 | 3.06 | 53,415 |
| Mar 25 2024 | 3.105 | -0.03 | -0.96% | 3.075 | 3.15 | 3.07 | 35,202 |
| Mar 22 2024 | 3.135 | 0.00 | 0.00% | 3.16 | 3.19 | 3.095 | 19,717 |
| Mar 21 2024 | 3.135 | 0.00 | 0.00% | 3.195 | 3.195 | 3.13 | 21,267 |
| Mar 20 2024 | 3.135 | 0.01 | 0.32% | 3.18 | 3.185 | 3.105 | 37,005 |
| Mar 19 2024 | 3.125 | -0.10 | -3.10% | 3.24 | 3.24 | 3.125 | 42,707 |
| Mar 18 2024 | 3.225 | 0.14 | 4.54% | 3.15 | 3.26 | 2.995 | 90,232 |
| Mar 15 2024 | 3.085 | 0.04 | 1.15% | 3.02 | 3.085 | 2.96 | 71,437 |
| Mar 14 2024 | 3.05 | -0.04 | -1.13% | 3.09 | 3.14 | 3.015 | 64,520 |
| Mar 13 2024 | 3.085 | -0.01 | -0.16% | 3.10 | 3.14 | 3.07 | 60,425 |
| Mar 12 2024 | 3.09 | -0.03 | -0.80% | 3.115 | 3.18 | 3.09 | 52,534 |
| Mar 11 2024 | 3.115 | -0.06 | -1.89% | 3.22 | 3.22 | 3.08 | 98,939 |
| Mar 08 2024 | 3.175 | -0.01 | -0.31% | 3.135 | 3.225 | 3.135 | 27,477 |
| Mar 07 2024 | 3.185 | 0.06 | 1.92% | 3.125 | 3.21 | 3.12 | 37,004 |
| Mar 06 2024 | 3.125 | -0.02 | -0.48% | 3.155 | 3.175 | 3.12 | 24,681 |
| Mar 05 2024 | 3.14 | -0.07 | -2.18% | 3.18 | 3.195 | 3.11 | 96,668 |
| Mar 04 2024 | 3.21 | -0.09 | -2.58% | 3.22 | 3.265 | 3.185 | 32,315 |
| Mar 01 2024 | 3.295 | 0.07 | 2.17% | 3.225 | 3.295 | 3.155 | 96,017 |
| Feb 29 2024 | 3.225 | 0.00 | 0.16% | 3.275 | 3.30 | 3.225 | 49,430 |
| Feb 28 2024 | 3.22 | -0.05 | -1.38% | 3.305 | 3.305 | 3.20 | 83,078 |
| Feb 27 2024 | 3.265 | -0.02 | -0.61% | 3.30 | 3.38 | 3.255 | 115,442 |
| Feb 26 2024 | 3.285 | -0.04 | -1.20% | 3.355 | 3.395 | 3.275 | 62,383 |
| Feb 23 2024 | 3.325 | -0.08 | -2.21% | 3.415 | 3.415 | 3.325 | 51,968 |
| Feb 22 2024 | 3.40 | 0.07 | 2.26% | 3.30 | 3.41 | 3.285 | 54,222 |
| Feb 21 2024 | 3.325 | 0.05 | 1.53% | 3.28 | 3.325 | 3.275 | 85,638 |
| Feb 20 2024 | 3.275 | -0.06 | -1.80% | 3.33 | 3.345 | 3.27 | 59,022 |
| Feb 19 2024 | 3.335 | 0.00 | 0.15% | 3.40 | 3.40 | 3.325 | 11,824 |
| Feb 16 2024 | 3.33 | -0.04 | -1.19% | 3.36 | 3.42 | 3.30 | 56,227 |
| Feb 15 2024 | 3.37 | -0.06 | -1.75% | 3.40 | 3.45 | 3.37 | 102,690 |
| Feb 14 2024 | 3.43 | 0.16 | 4.73% | 3.30 | 3.43 | 3.26 | 86,500 |
| Feb 13 2024 | 3.275 | -0.05 | -1.36% | 3.32 | 3.335 | 3.24 | 47,352 |
| Feb 12 2024 | 3.32 | 0.09 | 2.79% | 3.29 | 3.325 | 3.23 | 59,587 |
