ECB Bancorp Inc (ECBK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 2.21870047544 | 12.62 | 13.2 | 12.6 | 13351 | 12.95504896 | CS |
| 4 | 0.33 | 2.62529832936 | 12.57 | 13.2 | 12.36 | 5856 | 12.78199015 | CS |
| 12 | 0.68 | 5.56464811784 | 12.22 | 13.2 | 11.39 | 5459 | 12.33097628 | CS |
| 26 | -0.09 | -0.692840646651 | 12.99 | 13.63 | 11.39 | 5286 | 12.69496655 | CS |
| 52 | -0.1 | -0.769230769231 | 13 | 13.63 | 9.82 | 8793 | 12.06226771 | CS |
| 156 | -0.96 | -6.92640692641 | 13.86 | 16.91 | 9.82 | 21114 | 13.64631956 | CS |
| 260 | -0.96 | -6.92640692641 | 13.86 | 16.91 | 9.82 | 21114 | 13.64631956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 12.9 | -0.25 | -1.90 | 12.95 | 13.1 | 12.9 | 5447 |
| 1721255700 | 13.15 | 0.11 | 0.82 | 13.2 | 13.2 | 13.1 | 3343 |
| 1721169300 | 13.0434 | 0.2 | 1.54 | 12.88 | 13.125 | 12.825 | 31423 |
| 1721082900 | 12.845 | 0.02 | 0.12 | 12.85 | 13 | 12.845 | 12720 |
| 1720823700 | 12.83 | 0.23 | 1.83 | 12.62 | 12.88 | 12.6 | 13821 |
| 1720737300 | 12.6 | 0.1 | 0.80 | 12.5 | 12.63 | 12.5 | 8244 |
| 1720650900 | 12.5 | -0.12 | -0.95 | 12.53 | 12.6 | 12.5 | 1787 |
| 1720564500 | 12.62 | 0 | 0.00 | 12.59 | 12.63 | 12.59 | 86 |
| 1720478100 | 12.62 | 0.02 | 0.16 | 12.6 | 12.62 | 12.5 | 1120 |
| 1720218900 | 12.6 | 0.12 | 0.96 | 12.5801 | 12.63 | 12.575 | 3454 |
| 1720040640 | 12.48 | -0.07 | -0.56 | 12.58 | 12.65 | 12.48 | 1971 |
| 1719959700 | 12.55 | -0.05 | -0.40 | 12.51 | 12.6499 | 12.43 | 2575 |
| 1719873300 | 12.6 | 0.12 | 0.96 | 12.5 | 12.65 | 12.5 | 1789 |
| 1719614100 | 12.48 | -0.1 | -0.79 | 12.5 | 12.5234 | 12.3817 | 3163 |
| 1719527700 | 12.58 | 0.08 | 0.64 | 12.58 | 12.58 | 12.55 | 1812 |
| 1719441300 | 12.5 | 0 | 0.00 | 12.5 | 12.58 | 12.5 | 3437 |
| 1719354900 | 12.5 | -0.08 | -0.64 | 12.5371 | 12.5799 | 12.5 | 3171 |
| 1719268500 | 12.58 | 0.22 | 1.78 | 12.4838 | 12.6 | 12.46 | 4564 |
| 1719009300 | 12.36 | -0.22 | -1.75 | 12.57 | 12.5999 | 12.36 | 7345 |
| 1718922900 | 12.58 | 0.19 | 1.53 | 12.39 | 12.58 | 12.39 | 1917 |
| 1718750100 | 12.39 | -0.24 | -1.90 | 12.63 | 12.63 | 12.37 | 2446 |
| 1718663700 | 12.63 | 0.2 | 1.61 | 12.48 | 12.63 | 12.37 | 1161 |
| 1718404500 | 12.43 | -0.2 | -1.58 | 12.53 | 12.53 | 12.36 | 1079 |
| 1718318100 | 12.63 | 0.13 | 1.04 | 12.495 | 12.63 | 12.37 | 3308 |
| 1718231700 | 12.5 | 0.15 | 1.21 | 12.4 | 12.59 | 12.35 | 4983 |
| 1718145300 | 12.35 | 0.08 | 0.65 | 12.395 | 12.42 | 12.25 | 3568 |
| 1718058900 | 12.27 | -0.1 | -0.81 | 12.26 | 12.62 | 12.25 | 1532 |
| 1717799700 | 12.37 | 0.02 | 0.16 | 12.37 | 12.37 | 12.37 | 582 |
| 1717713300 | 12.35 | 0.01 | 0.08 | 12.34 | 12.35 | 12.15 | 4002 |
| 1717626900 | 12.34 | -0.01 | -0.08 | 12.35 | 12.35 | 12.2 | 760 |
| 1717540500 | 12.35 | 0 | 0.00 | 12.38 | 12.38 | 12.16 | 2221 |
| 1717454100 | 12.35 | 0.35 | 2.92 | 12.18 | 12.38 | 12.05 | 7177 |
| 1717194900 | 12 | -0.06 | -0.50 | 12.1825 | 12.3 | 12 | 4278 |
| 1717108500 | 12.06 | -0.19 | -1.55 | 12.22 | 12.3 | 11.95 | 13650 |
| 1717022100 | 12.25 | 0.12 | 0.99 | 12.24 | 12.25 | 12.01 | 9054 |
| 1716935700 | 12.13 | -0.08 | -0.66 | 12.29 | 12.325 | 12.08 | 11173 |
| 1716590100 | 12.21 | -0.19 | -1.53 | 12.5 | 12.5 | 12.2 | 1347 |
| 1716503700 | 12.4 | -0.2 | -1.59 | 12.5 | 12.5 | 12.35 | 9984 |
| 1716417300 | 12.5999 | 0.05 | 0.43 | 12.5 | 12.5999 | 12.4 | 4408 |
| 1716330900 | 12.5461 | 0 | 0.00 | 12.6 | 12.6 | 12.5461 | 196 |
| 1716244500 | 12.5461 | 0.03 | 0.21 | 12.64 | 12.64 | 12.42 | 1391 |
| 1715985300 | 12.52 | -0.07 | -0.52 | 12.57 | 12.595 | 12.52 | 1331 |
| 1715898900 | 12.585 | 0.01 | 0.11 | 12.51 | 12.68 | 12.3391 | 5119 |
| 1715812500 | 12.571 | 0.35 | 2.87 | 12.27 | 12.6 | 12.2528 | 5586 |
| 1715726100 | 12.22 | -0.05 | -0.41 | 12.22 | 12.22 | 12 | 6056 |
| 1715639700 | 12.2699 | 0.35 | 2.97 | 11.93 | 12.29 | 11.76 | 18178 |
| 1715380500 | 11.9164 | -0.02 | -0.20 | 11.75 | 11.99 | 11.6 | 10000 |
| 1715294100 | 11.9405 | 0.37 | 3.20 | 11.61 | 11.9499 | 11.61 | 2086 |
| 1715207700 | 11.57 | -0.31 | -2.61 | 11.57 | 11.58 | 11.57 | 416 |
| 1715121300 | 11.88 | 0.3 | 2.59 | 11.6001 | 11.94 | 11.6001 | 6460 |
| 1715034900 | 11.58 | 0.13 | 1.14 | 11.6 | 11.86 | 11.49 | 7882 |
| 1714775700 | 11.45 | -0.16 | -1.38 | 11.66 | 11.6601 | 11.45 | 3473 |
| 1714689300 | 11.61 | 0.08 | 0.74 | 11.6 | 11.79 | 11.6 | 4499 |
| 1714602900 | 11.525 | -0.08 | -0.65 | 11.4001 | 11.55 | 11.39 | 17570 |
| 1714516500 | 11.6 | -0.74 | -5.98 | 12.38 | 12.56 | 11.39 | 18959 |
| 1714430100 | 12.3379 | 0.07 | 0.55 | 12.3287 | 12.3404 | 12.25 | 2010 |
| 1714170900 | 12.27 | 0 | 0.00 | 12.22 | 12.27 | 12.22 | 49 |
| 1714084500 | 12.27 | -0.19 | -1.52 | 12.4 | 12.4 | 12.27 | 1754 |
| 1713998100 | 12.46 | -0.04 | -0.32 | 12.65 | 12.65 | 12.28 | 903 |
| 1713911700 | 12.5 | 0.28 | 2.29 | 12.32 | 12.63 | 12.2201 | 2378 |
| 1713825300 | 12.22 | -0.39 | -3.09 | 12.5179 | 12.56 | 12.22 | 3325 |
| 1713566100 | 12.61 | -0.04 | -0.32 | 12.9 | 12.9 | 12.61 | 7076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
