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 | 0.11 | 0.88781275222 | 12.39 | 12.6 | 12.36 | 4249 | 12.4700053 | CS |
| 4 | 0.26 | 2.12418300654 | 12.24 | 12.63 | 11.95 | 4042 | 12.32061043 | CS |
| 12 | -0.235 | -1.84530820573 | 12.735 | 13.58 | 11.39 | 4506 | 12.21529152 | CS |
| 26 | 0.15 | 1.21457489879 | 12.35 | 13.63 | 11.39 | 5354 | 12.69539304 | CS |
| 52 | -0.5 | -3.84615384615 | 13 | 13.63 | 9.82 | 8956 | 12.07888275 | CS |
| 156 | -1.36 | -9.81240981241 | 13.86 | 16.91 | 9.82 | 21618 | 13.65387397 | CS |
| 260 | -1.36 | -9.81240981241 | 13.86 | 16.91 | 9.82 | 21618 | 13.65387397 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 12.43 | 12.59 | 12.35 | 4990 |
| 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 | 12.22 | 12.96 | 12.22 | 884 |
| 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 | 1954 |
| 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 |
| 1713479700 | 12.65 | -0.2 | -1.56 | 12.89 | 12.9 | 12.63 | 1480 |
| 1713393300 | 12.85 | -0.01 | -0.08 | 12.82 | 13 | 12.79 | 22483 |
| 1713306900 | 12.86 | 0 | 0.00 | 12.87 | 12.87 | 12.86 | 29 |
| 1713220500 | 12.86 | -0.1 | -0.77 | 12.72 | 12.9799 | 12.68 | 1750 |
| 1712961300 | 12.96 | 0.09 | 0.70 | 12.78 | 12.96 | 12.78 | 512 |
| 1712874900 | 12.87 | -0.04 | -0.32 | 12.86 | 12.8981 | 12.71 | 1248 |
| 1712788500 | 12.9107 | -0.03 | -0.23 | 12.78 | 12.9107 | 12.6901 | 570 |
| 1712702100 | 12.94 | 0 | 0.00 | 12.88 | 12.94 | 12.88 | 388 |
| 1712615700 | 12.94 | 0 | 0.00 | 12.8 | 12.95 | 12.8 | 1154 |
| 1712356500 | 12.94 | 0 | 0.00 | 12.95 | 13.58 | 12.94 | 49 |
| 1712270100 | 12.94 | 0.15 | 1.18 | 12.815 | 12.94 | 12.815 | 578 |
| 1712183700 | 12.7897 | -0.07 | -0.55 | 12.735 | 12.7897 | 12.68 | 714 |
| 1712097300 | 12.86 | -0.09 | -0.69 | 12.82 | 12.86 | 12.68 | 1735 |
| 1712010900 | 12.95 | -0.03 | -0.23 | 12.98 | 12.98 | 12.6801 | 6835 |
| 1711665300 | 12.98 | 0.03 | 0.23 | 12.825 | 12.98 | 12.75 | 2776 |
| 1711578900 | 12.95 | 0.1 | 0.80 | 12.92 | 12.95 | 12.87 | 2012 |
| 1711492500 | 12.8469 | 0.05 | 0.37 | 12.78 | 12.94 | 12.76 | 2485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
