ECB Bancorp Inc (ECBK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 4.11764705882 | 13.6 | 14.39 | 13.06 | 6797 | 13.72699985 | CS |
| 4 | -0.77 | -5.15740120563 | 14.93 | 15.19 | 13.06 | 4840 | 14.30737973 | CS |
| 12 | -0.84 | -5.6 | 15 | 15.75 | 13.06 | 6551 | 14.9428733 | CS |
| 26 | 0.96 | 7.27272727273 | 13.2 | 15.75 | 12.5 | 8116 | 14.35734386 | CS |
| 52 | 1.188 | 9.15818686401 | 12.972 | 15.75 | 11.39 | 6734 | 13.71226813 | CS |
| 156 | 0.3 | 2.1645021645 | 13.86 | 16.91 | 9.82 | 18544 | 13.70216221 | CS |
| 260 | 0.3 | 2.1645021645 | 13.86 | 16.91 | 9.82 | 18544 | 13.70216221 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 14.35 | -0.04 | -0.28 | 14.07 | 14.39 | 13.69 | 1840 |
| 1736984100 | 14.39 | 1.33 | 10.18 | 13.13 | 14.39 | 13.13 | 10785 |
| 1736897700 | 13.06 | -0.44 | -3.26 | 13.51 | 13.51 | 13.06 | 9152 |
| 1736811300 | 13.5 | -0.11 | -0.81 | 13.72 | 13.81 | 13.5 | 6946 |
| 1736552100 | 13.61 | -0.02 | -0.15 | 13.6 | 14.095 | 13.6 | 5262 |
| 1736379300 | 13.63 | -0.75 | -5.22 | 14.25 | 14.41 | 13.63 | 5682 |
| 1736292900 | 14.38 | -0.28 | -1.91 | 14.79 | 14.79 | 14.365 | 7192 |
| 1736206500 | 14.66 | -0.24 | -1.61 | 14.72 | 14.77 | 14.62 | 1279 |
| 1735947300 | 14.9 | -0.09 | -0.60 | 15 | 15 | 14.67 | 7773 |
| 1735860900 | 14.99 | 0.15 | 1.01 | 14.9 | 14.99 | 14.8 | 862 |
| 1735688100 | 14.84 | 0.06 | 0.41 | 15.03 | 15.19 | 14.84 | 2114 |
| 1735601700 | 14.78 | -0.12 | -0.81 | 14.87 | 15.16 | 14.78 | 3310 |
| 1735342500 | 14.9 | -0.02 | -0.13 | 14.93 | 15.0524 | 14.88 | 3782 |
| 1735256100 | 14.92 | -0.05 | -0.33 | 14.99 | 15.18 | 14.84 | 895 |
| 1735077840 | 14.97 | -0.15 | -0.99 | 15.12 | 15.12 | 14.97 | 399 |
| 1734996900 | 15.12 | 0.07 | 0.47 | 15.06 | 15.18 | 15.05 | 7437 |
| 1734737700 | 15.05 | 0.13 | 0.87 | 14.93 | 15.05 | 14.93 | 7564 |
| 1734651300 | 14.92 | 0.25 | 1.70 | 14.82 | 15 | 14.815 | 3426 |
| 1734564900 | 14.67 | -0.41 | -2.72 | 14.86 | 15.0066 | 14.67 | 7529 |
| 1734478500 | 15.08 | -0.29 | -1.89 | 15.36 | 15.36 | 14.875 | 8224 |
| 1734392100 | 15.37 | 0.14 | 0.92 | 15.18 | 15.37 | 15.03 | 2776 |
| 1734132900 | 15.23 | 0.18 | 1.20 | 15.02 | 15.36 | 15.02 | 6343 |
| 1734046500 | 15.05 | -0.03 | -0.20 | 15.08 | 15.21 | 15.05 | 3296 |
| 1733960100 | 15.08 | 0.03 | 0.20 | 15.29 | 15.3958 | 14.98 | 5745 |
| 1733873700 | 15.05 | -0.3 | -1.95 | 15.35 | 15.35 | 15.05 | 6329 |
| 1733787300 | 15.35 | -0.05 | -0.32 | 15.26 | 15.48 | 15.19 | 18132 |
| 1733528100 | 15.4 | -0.28 | -1.79 | 15.59 | 15.59 | 15.25 | 7661 |
| 1733441700 | 15.68 | 0.31 | 2.03 | 15.4 | 15.75 | 15.15 | 15195 |
| 1733355300 | 15.3676 | 0.4 | 2.66 | 14.99 | 15.3676 | 14.99 | 5261 |
| 1733268900 | 14.97 | -0.13 | -0.86 | 15 | 15.15 | 14.86 | 5398 |
| 1733182500 | 15.1 | 0.11 | 0.73 | 15.03 | 15.1 | 14.81 | 4644 |
| 1732917840 | 14.99 | 0.2 | 1.35 | 14.91 | 15 | 14.81 | 1520 |
| 1732750500 | 14.79 | -0.11 | -0.74 | 15.02 | 15.02 | 14.79 | 4489 |
| 1732664100 | 14.9 | 0.13 | 0.88 | 14.86 | 14.98 | 14.64 | 8999 |
| 1732577700 | 14.77 | -0.12 | -0.81 | 14.93 | 14.99 | 14.7 | 9935 |
| 1732318500 | 14.89 | -0.1 | -0.67 | 15.06 | 15.06 | 14.87 | 4722 |
| 1732232100 | 14.99 | -0.01 | -0.07 | 15.01 | 15.05 | 14.96 | 5777 |
| 1732145700 | 15 | -0.2 | -1.32 | 15.0401 | 15.19 | 14.97 | 13192 |
| 1732059300 | 15.2 | 0.19 | 1.27 | 15.09 | 15.2 | 14.9021 | 7806 |
| 1731972900 | 15.01 | 0.01 | 0.07 | 15 | 15.2 | 14.9 | 13946 |
| 1731713700 | 15 | 0.04 | 0.30 | 14.905 | 15 | 14.81 | 942 |
| 1731627300 | 14.955 | 0 | 0.00 | 14.83 | 14.955 | 14.83 | 63 |
| 1731540900 | 14.955 | -0.14 | -0.89 | 14.9 | 14.955 | 14.85 | 1218 |
| 1731454500 | 15.09 | -0.11 | -0.72 | 15.21 | 15.65 | 14.98 | 10021 |
| 1731368100 | 15.2 | -0.09 | -0.59 | 15.39 | 15.39 | 15.005 | 2244 |
| 1731108900 | 15.29 | 0.23 | 1.53 | 15.08 | 15.675 | 15.08 | 16412 |
| 1731022500 | 15.06 | -0.27 | -1.76 | 15.1 | 15.1 | 15.06 | 2251 |
| 1730936100 | 15.33 | 0.23 | 1.52 | 15.34 | 15.425 | 15.04 | 22830 |
| 1730849700 | 15.1 | 0.31 | 2.10 | 14.8 | 15.3 | 14.8 | 21256 |
| 1730763300 | 14.79 | -0.31 | -2.05 | 15.1 | 15.1 | 14.79 | 146 |
| 1730500500 | 15.1 | 0.1 | 0.67 | 15 | 15.1 | 14.88 | 3379 |
| 1730414100 | 15 | 0.23 | 1.56 | 14.75 | 15 | 14.75 | 1572 |
| 1730327700 | 14.77 | -0.18 | -1.17 | 14.74 | 14.77 | 14.74 | 115 |
| 1730241300 | 14.945 | -0.05 | -0.33 | 14.98 | 14.98 | 14.73 | 872 |
| 1730154900 | 14.995 | 0 | 0.03 | 15 | 15.025 | 14.87 | 26631 |
| 1729895700 | 14.99 | 0.01 | 0.07 | 15 | 15 | 14.92 | 6126 |
| 1729809300 | 14.98 | -0.02 | -0.13 | 15 | 15.05 | 14.82 | 5434 |
| 1729722900 | 15 | 0.01 | 0.07 | 14.91 | 15 | 14.82 | 5398 |
| 1729636500 | 14.99 | 0.23 | 1.56 | 14.99 | 15 | 14.8643 | 14492 |
| 1729550100 | 14.76 | -0.32 | -2.11 | 14.93 | 15 | 14.71 | 3662 |
| 1729290900 | 15.0775 | 0.03 | 0.18 | 14.97 | 15.0775 | 14.9603 | 5872 |
| 1729204500 | 15.05 | -0.06 | -0.40 | 15.09 | 15.09 | 15.05 | 685 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
