ECB Bancorp Inc (ECBK)
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 | 0.175 | 1.16124751161 | 15.07 | 15.39 | 15.01 | 10812 | 15.20640541 | CS |
| 4 | 0.425 | 2.8677462888 | 14.82 | 15.39 | 14.6635 | 10752 | 15.02442565 | CS |
| 12 | 0.245 | 1.63333333333 | 15 | 15.39 | 12.56 | 8504 | 14.43171612 | CS |
| 26 | 0.545 | 3.7074829932 | 14.7 | 15.75 | 12.56 | 7751 | 14.70529146 | CS |
| 52 | 2.42 | 18.8693957115 | 12.825 | 15.75 | 11.39 | 7295 | 13.99984867 | CS |
| 156 | 1.385 | 9.99278499278 | 13.86 | 16.91 | 9.82 | 17870 | 13.72985654 | CS |
| 260 | 1.385 | 9.99278499278 | 13.86 | 16.91 | 9.82 | 17870 | 13.72985654 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 15.245 | -0.06 | -0.36 | 15.26 | 15.35 | 15.15 | 17702 |
| 1743114900 | 15.3 | 0.15 | 0.99 | 15.16 | 15.39 | 15.16 | 9647 |
| 1743028500 | 15.15 | -0.06 | -0.39 | 15.16 | 15.24 | 15.15 | 11697 |
| 1742942100 | 15.21 | 0.02 | 0.13 | 15.24 | 15.24 | 15.18 | 8707 |
| 1742855700 | 15.19 | -0.01 | -0.07 | 15.24 | 15.24 | 15.145 | 12065 |
| 1742596500 | 15.2 | 0.06 | 0.40 | 15.07 | 15.24 | 15.01 | 11943 |
| 1742510100 | 15.14 | -0.06 | -0.39 | 15.26 | 15.26 | 15.14 | 12301 |
| 1742423700 | 15.2 | 0.01 | 0.07 | 15.2 | 15.23 | 15.12 | 10273 |
| 1742337300 | 15.19 | 0.11 | 0.73 | 15.09 | 15.29 | 14.8327 | 7081 |
| 1742250900 | 15.08 | 0.2 | 1.34 | 14.92 | 15.1 | 14.92 | 4835 |
| 1741991700 | 14.88 | -0.06 | -0.40 | 14.95 | 15.3 | 14.6635 | 18808 |
| 1741905300 | 14.94 | 0.05 | 0.34 | 14.94 | 14.95 | 14.7719 | 25408 |
| 1741818900 | 14.89 | 0.13 | 0.88 | 14.75 | 14.9799 | 14.73 | 8782 |
| 1741732500 | 14.76 | -0.11 | -0.74 | 14.88 | 15.19 | 14.75 | 15211 |
| 1741646100 | 14.87 | 0 | 0.00 | 14.8 | 14.9205 | 14.8 | 19063 |
| 1741390500 | 14.87 | -0.12 | -0.80 | 14.92 | 14.9768 | 14.815 | 8174 |
| 1741304100 | 14.99 | 0.04 | 0.27 | 14.91 | 15.09 | 14.91 | 7432 |
| 1741217700 | 14.95 | -0.04 | -0.27 | 15.08 | 15.08 | 14.81 | 7129 |
| 1741131300 | 14.99 | -0.13 | -0.86 | 15.2 | 15.2 | 14.95 | 4335 |
| 1741044900 | 15.12 | 0.12 | 0.80 | 15 | 15.2 | 14.905 | 8320 |
| 1740785700 | 15 | 0.17 | 1.15 | 14.82 | 15 | 14.79 | 3824 |
| 1740699300 | 14.83 | 0.12 | 0.82 | 14.72 | 14.83 | 14.6901 | 1835 |
| 1740612900 | 14.71 | 0.06 | 0.41 | 14.78 | 14.83 | 14.58 | 4258 |
| 1740526500 | 14.65 | 0.01 | 0.07 | 14.64 | 14.705 | 14.59 | 8144 |
| 1740440100 | 14.64 | 0.22 | 1.53 | 14.42 | 14.65 | 14.4 | 9511 |
| 1740180900 | 14.42 | 0.01 | 0.07 | 14.32 | 14.463 | 14.15 | 4089 |
| 1740094500 | 14.41 | 0.1 | 0.70 | 14.26 | 14.445 | 14.26 | 5953 |
| 1740008100 | 14.31 | 0.16 | 1.13 | 14.15 | 14.4 | 14.11 | 5628 |
| 1739921700 | 14.15 | -0.1 | -0.70 | 14.3 | 14.34 | 14.15 | 3689 |
| 1739576100 | 14.25 | -0.09 | -0.63 | 14.2 | 14.25 | 14.15 | 1303 |
| 1739489700 | 14.34 | 0.33 | 2.36 | 14.11 | 14.34 | 14.06 | 13315 |
| 1739403300 | 14.01 | -0.12 | -0.81 | 14.01 | 14.2 | 13.84 | 4597 |
| 1739316900 | 14.125 | -0.08 | -0.53 | 14.19 | 14.19 | 13.9214 | 2915 |
| 1739230500 | 14.2 | 0.02 | 0.16 | 14.05 | 14.2 | 14.05 | 2842 |
| 1738971300 | 14.1775 | -0.01 | -0.09 | 14.11 | 14.18 | 13.95 | 3367 |
| 1738884900 | 14.19 | 0.21 | 1.50 | 14.08 | 14.19 | 14 | 11388 |
| 1738798500 | 13.98 | 0.13 | 0.93 | 13.7 | 14.035 | 13.7 | 6537 |
| 1738712100 | 13.8512 | 0.16 | 1.18 | 13.74 | 13.95 | 13.67 | 5217 |
| 1738625700 | 13.69 | 0.22 | 1.63 | 13.35 | 13.69 | 13.35 | 755 |
| 1738366500 | 13.47 | -0.19 | -1.39 | 13.78 | 13.79 | 13.33 | 2371 |
| 1738280100 | 13.66 | -0.03 | -0.22 | 13.56 | 13.66 | 13.4407 | 1305 |
| 1738193700 | 13.69 | 0.53 | 4.03 | 13.27 | 13.69 | 12.56 | 43825 |
| 1738107300 | 13.16 | 0.03 | 0.23 | 13.13 | 13.525 | 13.1 | 32040 |
| 1738020900 | 13.13 | -0.97 | -6.88 | 13.98 | 14.1 | 13.13 | 8751 |
| 1737761700 | 14.1 | -0.21 | -1.47 | 13.8 | 14.1 | 13.65 | 12027 |
| 1737675300 | 14.31 | 0 | 0.00 | 14.31 | 14.31 | 14.31 | 0 |
| 1737588900 | 14.31 | -0.43 | -2.92 | 14.76 | 14.76 | 14.31 | 3749 |
| 1737502500 | 14.74 | 0.25 | 1.73 | 14.58 | 14.74 | 14.1 | 3407 |
| 1737156900 | 14.49 | 0.14 | 0.98 | 14.11 | 14.49 | 14.01 | 2466 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
