Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electrocore Inc (NQ: ECOR )

7.340 -0.060 (-0.81%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 104.55 108.90 97.95 99.90 3,046 -4.05(-3.90%)
Nov 29, 2018 102.60 109.50 97.50 103.95 4,011 +1.35(+1.32%)
Nov 28, 2018 101.25 108.30 100.35 102.60 6,497 +6.75(+7.04%)
Nov 27, 2018 90.45 97.20 90.30 95.85 4,410 +4.35(+4.75%)
Nov 26, 2018 97.05 97.05 84.75 91.50 4,447 -4.65(-4.84%)
Nov 23, 2018 91.50 98.47 91.50 96.15 1,280 +3.30(+3.55%)
Nov 21, 2018 92.85 92.85 92.85 0 +3.45(+3.86%)
Nov 20, 2018 95.85 101.81 81.00 89.40 12,214 -6.60(-6.87%)
Nov 19, 2018 101.55 101.55 95.70 96.00 4,112 -5.55(-5.47%)
Nov 16, 2018 103.80 109.65 93.60 101.55 6,800 -1.95(-1.88%)
Nov 15, 2018 105.00 116.62 102.00 103.50 6,539 +0.30(+0.29%)
Nov 14, 2018 111.15 119.85 95.85 103.20 7,855 -2.85(-2.69%)
Nov 13, 2018 126.90 126.90 105.00 106.05 17,277 -18.75(-15.02%)
Nov 12, 2018 142.20 142.20 122.40 124.80 7,282 -16.20(-11.49%)
Nov 09, 2018 136.35 147.45 136.35 141.00 3,320 +0.60(+0.43%)
Nov 08, 2018 145.50 148.50 131.70 140.40 5,034 -5.10(-3.51%)
Nov 07, 2018 151.80 158.70 144.15 145.50 9,458 -4.95(-3.29%)
Nov 06, 2018 151.50 160.05 146.25 150.45 5,649 -1.50(-0.99%)
Nov 05, 2018 156.45 168.15 150.75 151.95 2,575 -4.20(-2.69%)
Nov 02, 2018 155.25 162.30 155.25 156.15 2,320 +1.65(+1.07%)
Nov 01, 2018 151.35 165.57 150.00 154.50 4,865 +4.05(+2.69%)
Oct 31, 2018 152.55 154.80 144.60 150.45 3,429 -0.60(-0.40%)
Oct 30, 2018 154.05 157.80 150.00 151.05 2,711 -4.05(-2.61%)
Oct 29, 2018 163.65 172.35 151.50 155.10 4,615 -6.45(-3.99%)
Oct 26, 2018 165.15 171.68 161.40 161.55 6,806 -4.65(-2.80%)
Oct 25, 2018 172.50 178.12 159.00 166.20 9,147 -6.45(-3.74%)
Oct 24, 2018 175.65 180.30 172.65 172.65 764 -2.55(-1.46%)
Oct 23, 2018 172.35 183.47 159.15 175.20 736 +0.52(+0.30%)
Oct 22, 2018 179.85 179.85 168.75 174.68 836 -5.17(-2.88%)
Oct 19, 2018 182.25 183.00 158.55 179.85 2,366 -2.25(-1.24%)
Oct 18, 2018 186.00 186.00 180.00 182.10 761 -3.15(-1.70%)
Oct 17, 2018 187.20 187.20 180.60 185.25 1,886 -1.95(-1.04%)
Oct 16, 2018 181.80 192.45 179.85 187.20 3,201 +7.05(+3.91%)
Oct 15, 2018 177.15 185.85 175.50 180.15 3,257 +3.45(+1.95%)
Oct 12, 2018 188.10 194.10 171.00 176.70 3,360 -8.40(-4.54%)
Oct 11, 2018 192.00 198.15 184.35 185.10 3,272 -7.95(-4.12%)
Oct 10, 2018 196.35 202.94 192.60 193.05 4,672 -3.60(-1.83%)
Oct 09, 2018 197.55 212.04 190.95 196.65 3,379 -1.80(-0.91%)
Oct 08, 2018 199.80 203.70 197.25 198.45 1,399 -1.35(-0.68%)
Oct 05, 2018 201.15 203.25 194.25 199.80 2,973 -1.05(-0.52%)
Oct 04, 2018 211.50 216.90 200.25 200.85 2,418 -11.70(-5.50%)
Oct 03, 2018 212.70 213.00 206.85 212.55 4,174 +0.00(+0.00%)
Oct 02, 2018 214.95 217.03 206.32 212.55 3,012 -1.65(-0.77%)
Oct 01, 2018 211.80 214.35 202.50 214.20 9,431 +4.20(+2.00%)
Sep 28, 2018 209.85 213.00 202.80 210.00 2,786 +0.00(+0.00%)
Sep 27, 2018 215.10 215.10 208.50 210.00 2,594 -4.05(-1.89%)
Sep 26, 2018 218.40 221.25 211.50 214.05 2,025 -3.15(-1.45%)
Sep 25, 2018 217.35 226.20 210.30 217.20 4,030 +1.05(+0.49%)
Sep 24, 2018 207.00 219.00 204.60 216.15 5,331 +9.15(+4.42%)
Sep 21, 2018 211.50 222.75 203.85 207.00 41,260 +0.90(+0.44%)
Sep 20, 2018 209.55 223.50 204.30 206.10 6,775 -2.85(-1.36%)
Sep 19, 2018 216.00 232.20 207.30 208.95 3,579 -7.20(-3.33%)
Sep 18, 2018 214.80 232.49 205.65 216.15 3,859 +1.35(+0.63%)
Sep 17, 2018 235.65 245.40 201.42 214.80 10,413 -22.35(-9.42%)
Sep 14, 2018 252.45 255.00 233.70 237.15 2,800 -15.60(-6.17%)
Sep 13, 2018 255.00 257.55 246.00 252.75 3,862 -1.65(-0.65%)
Sep 12, 2018 263.40 266.48 250.50 254.40 6,890 -8.70(-3.31%)
Sep 11, 2018 260.25 266.85 258.75 263.10 3,674 +1.80(+0.69%)
Sep 10, 2018 263.70 269.85 253.50 261.30 7,032 -0.75(-0.29%)
Sep 07, 2018 254.25 267.75 248.25 262.05 6,806 +5.85(+2.28%)
Sep 06, 2018 257.25 266.25 243.50 256.20 4,916 +0.45(+0.18%)
Sep 05, 2018 256.20 259.50 247.80 255.75 3,790 -2.25(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.