Australia markets closed

ECARX Holdings Inc. (ECX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.6300-0.0400 (-2.40%)
At close: 04:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20241.69901.75001.61001.63001.630086,600
06 May 20241.69001.70001.61001.67001.670065,500
03 May 20241.66001.66001.55001.66001.66006,300
02 May 20241.65001.70001.63001.65001.650030,400
01 May 20241.60001.64001.59001.63001.630022,200
30 Apr 20241.69001.69001.62001.64001.64007,800
29 Apr 20241.63301.70001.60001.67001.670022,900
26 Apr 20241.58001.70001.53501.64001.640045,400
25 Apr 20241.69401.69401.56001.60001.60006,200
24 Apr 20241.55001.55001.53001.53001.53006,600
23 Apr 20241.57001.58001.53001.55001.550013,000
22 Apr 20241.59001.59001.56001.59001.59005,700
19 Apr 20241.72001.72001.51001.56001.560046,900
18 Apr 20241.61001.65001.61001.65001.650020,500
17 Apr 20241.57001.66501.54601.60001.600010,200
16 Apr 20241.70001.70001.48001.58001.580074,900
15 Apr 20241.65001.90001.65001.68001.680017,000
12 Apr 20241.78001.88801.65001.65001.650030,200
11 Apr 20241.93001.93001.75001.76001.760031,300
10 Apr 20241.85002.03001.81001.84001.840062,900
09 Apr 20241.94501.95001.87001.87001.870039,600
08 Apr 20241.90001.95001.85001.95001.950026,700
05 Apr 20242.05902.05901.80001.90001.900019,900
04 Apr 20241.99002.10001.90001.98001.9800108,200
03 Apr 20241.95002.02001.91001.94001.940020,200
02 Apr 20241.99001.99001.94001.95001.95005,800
01 Apr 20241.80001.98001.80001.98001.980046,100
28 Mar 20241.93001.99001.88201.96001.9600257,700
27 Mar 20241.96001.96001.87001.95001.9500292,200
26 Mar 20241.98601.99001.92001.92001.9200313,300
25 Mar 20241.94002.00001.94002.00002.0000247,100
22 Mar 20242.01002.01501.96001.96001.960019,400
21 Mar 20242.05002.10002.00002.02002.020052,400
20 Mar 20242.03002.09802.00002.05002.050049,700
19 Mar 20241.99502.05001.99502.04002.040019,500
18 Mar 20241.98002.00001.95001.99001.990054,000
15 Mar 20242.02002.02001.91001.98001.980055,400
14 Mar 20242.00002.00001.92001.92001.920035,900
13 Mar 20242.05002.09001.96001.96001.9600100,500
12 Mar 20242.03002.16001.99002.10002.1000206,100
11 Mar 20242.02002.02001.97001.99001.990052,800
08 Mar 20241.98002.05001.93501.99001.990075,700
07 Mar 20242.01002.07801.90001.94001.940089,700
06 Mar 20242.08002.15002.00002.01002.0100124,100
05 Mar 20242.33002.33002.03002.04002.0400135,900
04 Mar 20242.42002.45002.22202.39002.390043,500
01 Mar 20242.63002.63002.53502.57002.570077,300
29 Feb 20242.70002.80002.63002.76002.7600150,000
28 Feb 20242.70002.75002.62002.68002.6800234,700
27 Feb 20242.70002.84002.66002.75002.7500196,200
26 Feb 20242.70002.95002.62002.82002.8200206,000
23 Feb 20242.58002.80502.49002.74002.7400212,100
22 Feb 20242.58002.68002.55102.59002.590020,800
21 Feb 20242.70002.70002.58002.61002.610048,600
20 Feb 20242.70002.90002.65002.84002.840078,700
16 Feb 20243.00003.09002.93003.04003.040065,900
15 Feb 20242.83003.06002.73003.04003.040034,900
14 Feb 20242.78003.00002.75003.00003.000065,500
13 Feb 20242.70002.89002.70002.77002.770024,600
12 Feb 20242.70002.87002.70002.79002.790075,200
09 Feb 20242.70002.85002.67002.78002.780049,100
08 Feb 20242.72002.93002.68002.71002.710062,400
07 Feb 20242.68002.80002.66002.75002.750046,900
06 Feb 20242.62002.71002.55002.71002.710050,900
05 Feb 20242.70002.71002.60002.64002.640024,800
02 Feb 20242.56002.96002.56002.76002.7600101,900
01 Feb 20242.57502.60002.51002.60002.600014,500
31 Jan 20242.41102.65002.41102.57002.570068,000
30 Jan 20242.53002.53002.42002.45502.455010,000
29 Jan 20242.45002.61802.39002.55002.550079,200
26 Jan 20242.33002.45002.22002.45002.450068,800
25 Jan 20242.38002.40002.31002.34002.34006,900
24 Jan 20242.44002.44002.35002.37002.370027,500
23 Jan 20242.36002.42002.33002.39002.390037,800
22 Jan 20242.45002.45002.24002.35002.350027,500
19 Jan 20242.35002.45002.21002.41002.410042,300
18 Jan 20242.35002.36002.16502.35002.350035,300
17 Jan 20242.31002.38002.20002.21002.210096,900
16 Jan 20242.50002.55002.24002.30002.3000100,300
12 Jan 20242.49002.56502.33102.53002.5300188,000
11 Jan 20242.54002.54002.40002.48002.4800163,600
10 Jan 20242.60002.64002.32002.54002.5400226,400
09 Jan 20242.62002.73502.61002.63002.6300120,500
08 Jan 20242.61002.68002.61002.64002.640018,500
05 Jan 20242.65002.75002.65002.67002.670073,100
04 Jan 20242.74002.77002.66002.70002.700070,100
03 Jan 20242.70002.93702.65002.81002.810082,400
02 Jan 20243.10003.10002.76002.78002.7800184,000
29 Dec 20232.80003.44002.80003.16003.1600724,600
28 Dec 20232.62002.94002.60002.89002.8900199,800
27 Dec 20232.72002.77002.57002.60002.6000175,800
26 Dec 20232.62002.77002.62002.69002.690061,100
22 Dec 20232.57002.75002.50002.62002.620098,000
21 Dec 20232.60002.84002.47102.57002.5700230,500
20 Dec 20232.13003.00002.11802.60002.6000961,500
19 Dec 20232.18002.20002.10002.10002.1000179,900
18 Dec 20232.11002.22002.04002.13002.1300293,000
15 Dec 20232.26002.35902.00002.00002.0000396,900
14 Dec 20232.45002.49002.20002.26002.2600393,300
13 Dec 20232.39002.45002.23002.43002.4300116,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...