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 | -0.23 | -1.5742642026 | 14.61 | 14.84 | 14.26 | 4819 | 14.56397252 | CS |
| 4 | 0.96 | 7.15350223547 | 13.42 | 14.84 | 12.94 | 13805 | 14.12178198 | CS |
| 12 | 1.76 | 13.9461172742 | 12.62 | 14.84 | 12.5 | 9670 | 13.73485841 | CS |
| 26 | 1.565 | 12.212251268 | 12.815 | 14.84 | 11.39 | 6776 | 13.23387627 | CS |
| 52 | 3.76 | 35.4048964218 | 10.62 | 14.84 | 9.82 | 7607 | 12.45030912 | CS |
| 156 | 0.52 | 3.7518037518 | 13.86 | 16.91 | 9.82 | 19918 | 13.6551429 | CS |
| 260 | 0.52 | 3.7518037518 | 13.86 | 16.91 | 9.82 | 19918 | 13.6551429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 14.38 | 0 | 0.00 | 14.38 | 14.38 | 14.38 | 507 |
| 1727994900 | 14.38 | 0.02 | 0.14 | 14.45 | 14.55 | 14.38 | 2787 |
| 1727908500 | 14.36 | 0.08 | 0.56 | 14.61 | 14.61 | 14.35 | 2789 |
| 1727822100 | 14.28 | -0.04 | -0.28 | 14.37 | 14.37 | 14.28 | 443 |
| 1727735520 | 14.32 | -0.37 | -2.52 | 14.4904 | 14.59 | 14.32 | 2893 |
| 1727476500 | 14.69 | 0.07 | 0.48 | 14.61 | 14.84 | 14.26 | 15181 |
| 1727390100 | 14.62 | 0.19 | 1.35 | 14.5 | 14.7 | 14.252 | 11886 |
| 1727303700 | 14.425 | 0.14 | 0.94 | 14.32 | 14.425 | 14.25 | 6778 |
| 1727217300 | 14.29 | -0.19 | -1.31 | 14.47 | 14.47 | 14.265 | 958 |
| 1727130900 | 14.48 | -0.14 | -0.96 | 14.49 | 14.77 | 14.0717 | 8585 |
| 1726871700 | 14.62 | 0.62 | 4.43 | 14 | 14.62 | 13.8301 | 95360 |
| 1726785300 | 14 | 0.39 | 2.87 | 13.88 | 14.01 | 13.7 | 25818 |
| 1726698900 | 13.61 | -0.05 | -0.37 | 13.5 | 13.85 | 13.14 | 18315 |
| 1726612500 | 13.66 | 0.33 | 2.48 | 13.51 | 13.66 | 13.36 | 20232 |
| 1726526100 | 13.33 | 0.03 | 0.23 | 13.39 | 13.5662 | 13.13 | 10881 |
| 1726266900 | 13.3 | 0.15 | 1.14 | 13.21 | 13.41 | 13.02 | 9154 |
| 1726180500 | 13.15 | -0.05 | -0.39 | 13 | 13.3899 | 13 | 6765 |
| 1726094100 | 13.2015 | 0.09 | 0.66 | 13.12 | 13.45 | 12.94 | 5983 |
| 1726007700 | 13.115 | -0.09 | -0.64 | 13.25 | 13.4 | 13.06 | 5665 |
| 1725921300 | 13.2 | -0.6 | -4.35 | 13.84 | 13.84 | 13.14 | 8911 |
| 1725662100 | 13.8 | 0.22 | 1.58 | 13.42 | 13.94 | 13.3 | 16724 |
| 1725575700 | 13.585 | 0.09 | 0.63 | 13.69 | 13.8537 | 13.24 | 16850 |
| 1725489300 | 13.5 | -0.22 | -1.63 | 13.67 | 13.82 | 13.4705 | 9556 |
| 1725402900 | 13.7242 | -0.15 | -1.05 | 13.59 | 13.82 | 13.53 | 11391 |
| 1725057300 | 13.87 | 0.3 | 2.21 | 13.83 | 13.87 | 13.33 | 2693 |
| 1724970900 | 13.57 | 0.12 | 0.89 | 13.38 | 13.745 | 13.38 | 8696 |
| 1724884500 | 13.45 | -0.27 | -1.97 | 13.58 | 13.7759 | 13.45 | 9642 |
| 1724798100 | 13.72 | -0.05 | -0.36 | 13.75 | 13.755 | 13.4728 | 4652 |
| 1724711700 | 13.77 | 0.37 | 2.76 | 13.62 | 13.77 | 13.26 | 5350 |
| 1724452500 | 13.4 | -0.09 | -0.65 | 13.51 | 13.66 | 13.25 | 6999 |
| 1724366100 | 13.4876 | 0.35 | 2.66 | 13.16 | 13.69 | 13.1 | 15051 |
| 1724279700 | 13.138 | -0.15 | -1.14 | 13.06 | 13.53 | 13.03 | 12197 |
| 1724193300 | 13.29 | 0.19 | 1.45 | 13.14 | 13.44 | 13.05 | 14610 |
| 1724106900 | 13.1 | -0.39 | -2.89 | 13.45 | 13.45 | 13.05 | 12485 |
| 1723847700 | 13.49 | 0.4 | 3.06 | 13.05 | 13.49 | 13.05 | 205 |
| 1723761300 | 13.09 | 0.26 | 2.02 | 13.2971 | 13.2971 | 13.0501 | 2364 |
| 1723674900 | 12.8311 | -0.31 | -2.39 | 13.4 | 13.4 | 12.8311 | 1817 |
| 1723588500 | 13.145 | 0 | 0.00 | 13.15 | 13.15 | 13.145 | 83 |
| 1723502100 | 13.145 | -0.15 | -1.09 | 13.36 | 13.36 | 12.99 | 5758 |
| 1723242900 | 13.29 | -0.02 | -0.15 | 13.13 | 13.29 | 13 | 926 |
| 1723156500 | 13.31 | 0.31 | 2.38 | 13.02 | 13.44 | 13.02 | 767 |
| 1723070100 | 13 | 0 | 0.00 | 12.99 | 13.1 | 12.83 | 2034 |
| 1722983700 | 13 | 0 | 0.00 | 12.79 | 13 | 12.79 | 126 |
| 1722897300 | 13 | -0.61 | -4.48 | 13.55 | 13.71 | 12.5 | 11031 |
| 1722638100 | 13.61 | -0.37 | -2.65 | 13.61 | 13.61 | 13.61 | 126 |
| 1722551700 | 13.98 | -0.17 | -1.20 | 14.15 | 14.15 | 13.86 | 5272 |
| 1722465300 | 14.15 | 0.26 | 1.87 | 13.9948 | 14.15 | 13.9901 | 5460 |
| 1722378900 | 13.89 | -0.14 | -1.00 | 14 | 14.17 | 13.89 | 5501 |
| 1722292500 | 14.03 | -0.05 | -0.35 | 14.09 | 14.14 | 14 | 5700 |
| 1722033300 | 14.0799 | 0.25 | 1.81 | 13.84 | 14.16 | 13.84 | 4702 |
| 1721946900 | 13.83 | 0.13 | 0.95 | 13.56 | 13.84 | 13.56 | 7128 |
| 1721860500 | 13.7 | 0.12 | 0.88 | 13.66 | 13.94 | 13.66 | 7741 |
| 1721774100 | 13.58 | 0.43 | 3.27 | 13.21 | 13.58 | 13.1987 | 21483 |
| 1721687700 | 13.15 | 0.24 | 1.86 | 13 | 13.18 | 12.9514 | 6431 |
| 1721428500 | 12.91 | 0.01 | 0.08 | 12.8878 | 13 | 12.8878 | 2845 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
