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 )

6.860 +0.040 (+0.59%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 22, 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 (%)
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%)
Sep 04, 2018 244.50 261.75 234.60 258.00 7,508 +13.50(+5.52%)
Aug 31, 2018 244.50 244.50 244.50 0 +1.65(+0.68%)
Aug 30, 2018 211.20 262.50 211.20 242.85 10,883 +31.05(+14.66%)
Aug 29, 2018 204.00 217.80 204.00 211.80 1,268 +7.95(+3.90%)
Aug 28, 2018 203.25 212.70 203.25 203.85 1,619 -0.15(-0.07%)
Aug 27, 2018 214.65 219.00 203.25 204.00 3,428 -11.85(-5.49%)
Aug 24, 2018 227.70 231.00 209.70 215.85 6,280 -10.05(-4.45%)
Aug 23, 2018 221.40 238.85 219.00 225.90 2,659 +5.10(+2.31%)
Aug 22, 2018 214.95 224.25 210.30 220.80 4,406 +12.90(+6.20%)
Aug 21, 2018 210.00 223.95 204.90 207.90 8,767 +0.15(+0.07%)
Aug 20, 2018 202.65 210.00 197.40 207.75 2,987 +4.35(+2.14%)
Aug 17, 2018 204.30 209.25 195.75 203.40 10,846 -1.35(-0.66%)
Aug 16, 2018 198.15 205.95 193.35 204.75 5,558 +7.50(+3.80%)
Aug 15, 2018 202.50 209.03 195.22 197.25 3,555 -7.05(-3.45%)
Aug 14, 2018 216.15 217.05 193.43 204.30 8,464 -4.95(-2.37%)
Aug 13, 2018 198.15 216.30 196.50 209.25 16,349 +11.85(+6.00%)
Aug 10, 2018 195.30 201.30 193.65 197.40 3,860 +2.10(+1.08%)
Aug 09, 2018 199.65 205.59 192.75 195.30 2,817 -3.90(-1.96%)
Aug 08, 2018 198.75 206.25 196.50 199.20 3,546 +1.35(+0.68%)
Aug 07, 2018 197.10 208.84 195.00 197.85 1,240 +0.75(+0.38%)
Aug 06, 2018 201.75 204.57 192.75 197.10 4,286 -4.80(-2.38%)
Aug 03, 2018 202.50 204.60 200.85 201.90 953 -0.60(-0.30%)
Aug 02, 2018 201.75 204.00 199.35 202.50 1,540 +3.30(+1.66%)
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.