ECARX Holdings Inc (ECXWW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 0.0495 | 0.0044 | 9.76 | 0.06 | 0.06 | 0.0451 | 87414 |
| 1735860900 | 0.0451 | -0.0049 | -9.80 | 0.05 | 0.0698 | 0.041 | 98383 |
| 1735688100 | 0.05 | 0 | 0.00 | 0.06 | 0.0654 | 0.04 | 74561 |
| 1735601700 | 0.05 | -0.005 | -9.09 | 0.0599 | 0.0698 | 0.045 | 47315 |
| 1735342500 | 0.055 | 0.0226 | 69.75 | 0.0375 | 0.07 | 0.0375 | 808329 |
| 1735256100 | 0.0324 | -0.0076 | -19.00 | 0.031 | 0.045 | 0.03 | 28462 |
| 1735077840 | 0.04 | 0.002 | 5.26 | 0.03 | 0.04 | 0.03 | 32242 |
| 1734996900 | 0.038 | -0.0008 | -2.06 | 0.0399 | 0.0399 | 0.029 | 24992 |
| 1734737700 | 0.0388 | 0.0088 | 29.33 | 0.0297 | 0.04 | 0.02 | 95087 |
| 1734651300 | 0.03 | 0.0078 | 35.14 | 0.0202 | 0.03 | 0.0188 | 42632 |
| 1734564900 | 0.0222 | 0.0002 | 0.91 | 0.0222 | 0.0222 | 0.0203 | 16053 |
| 1734478500 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1734392100 | 0.022 | -0.0024 | -9.84 | 0.0244 | 0.0347 | 0.022 | 9055 |
| 1734132900 | 0.0244 | -0.0016 | -6.15 | 0.0244 | 0.0244 | 0.0244 | 4974 |
| 1734046500 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 23286 |
| 1733960100 | 0.026 | -0.0006 | -2.26 | 0.026 | 0.029 | 0.026 | 24798 |
| 1733873700 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1733787300 | 0.0266 | -0.0034 | -11.33 | 0.023 | 0.029 | 0.023 | 8433 |
| 1733528100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733441700 | 0.03 | 0.005 | 20.00 | 0.0266 | 0.0329 | 0.0266 | 448956 |
| 1733355300 | 0.025 | 0.004899 | 24.37 | 0.024417 | 0.025 | 0.024 | 25600 |
| 1733268900 | 0.020101 | 0.0038011 | 23.32 | 0.02 | 0.0224 | 0.02 | 10531 |
| 1733182500 | 0.0162999 | 0.0002999 | 1.87 | 0.02 | 0.02 | 0.0161 | 2621387 |
| 1732917840 | 0.016 | -0.0045 | -21.95 | 0.0159 | 0.0248999 | 0.0159 | 6122 |
| 1732750500 | 0.0205 | -0.0044 | -17.67 | 0.0266 | 0.0266 | 0.0157 | 233413 |
| 1732664100 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 2 |
| 1732577700 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1732318500 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1732232100 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1732145700 | 0.0248999 | 0.0001 | 0.40 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1732059300 | 0.0248 | 0 | 0.00 | 0.0248 | 0.0248 | 0.0248 | 0 |
| 1731972900 | 0.0248 | 0 | 0.00 | 0.0248 | 0.0248 | 0.0248 | 0 |
| 1731713700 | 0.0248 | 0 | 0.00 | 0.0248 | 0.0248 | 0.0248 | 0 |
| 1731627300 | 0.0248 | 0 | 0.00 | 0.0248 | 0.0248 | 0.0248 | 0 |
| 1731540900 | 0.0248 | 0.00481 | 24.06 | 0.0248 | 0.0248 | 0.0248 | 100 |
| 1731454500 | 0.01999 | 0 | 0.00 | 0.01999 | 0.01999 | 0.01999 | 0 |
| 1731368100 | 0.01999 | 0 | 0.00 | 0.01999 | 0.01999 | 0.01999 | 0 |
| 1731108900 | 0.01999 | 0 | 0.00 | 0.01999 | 0.01999 | 0.01999 | 0 |
| 1731022500 | 0.01999 | 0 | 0.00 | 0.01999 | 0.01999 | 0.01999 | 0 |
| 1730936100 | 0.01999 | 0.00239 | 13.58 | 0.017749 | 0.02 | 0.017749 | 20578 |
| 1730849700 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 0 |
| 1730763300 | 0.0176 | -0.0026 | -12.87 | 0.016 | 0.0188 | 0.016 | 15010 |
| 1730500500 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 0 |
| 1730414100 | 0.0202 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0202 | 90 |
| 1730327700 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 0 |
| 1730241300 | 0.0202 | 0.0047 | 30.32 | 0.0202 | 0.0202 | 0.0202 | 188 |
| 1730154900 | 0.0155 | -0.0073 | -32.02 | 0.0156 | 0.0156 | 0.0155 | 1000 |
| 1729895700 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1729809300 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1729722900 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1729636500 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1729550100 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1729290900 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 12 |
| 1729204500 | 0.0228 | 0.0001 | 0.44 | 0.014 | 0.0228 | 0.014 | 450 |
| 1729118100 | 0.0227 | 0.0009 | 4.13 | 0.0199 | 0.0233 | 0.0198 | 5878 |
| 1729031700 | 0.0218 | -0.003 | -12.10 | 0.015 | 0.0248 | 0.015 | 2256 |
| 1728945300 | 0.0248 | -0.0001 | -0.40 | 0.0155 | 0.0248 | 0.0155 | 448 |
| 1728686100 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 99 |
| 1728599700 | 0.0248999 | 0.0034 | 15.81 | 0.018693 | 0.0248999 | 0.018693 | 210 |
| 1728513300 | 0.0214999 | 0.0012999 | 6.44 | 0.0246 | 0.0248 | 0.0202 | 4400 |
| 1728426900 | 0.0202 | 0 | 0.00 | 0.02 | 0.0202 | 0.02 | 21 |
| 1728340500 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
