Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ECOR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 83.40 | -1.30 | -1.53% | 84.60 | 86.10 | 83.00 | 548,882 |
| May 09 2024 | 84.70 | -0.90 | -1.05% | 85.60 | 86.70 | 84.40 | 864,501 |
| May 08 2024 | 85.60 | 0.30 | 0.35% | 85.30 | 86.20 | 85.00 | 378,025 |
| May 07 2024 | 85.30 | 0.90 | 1.07% | 85.50 | 87.40 | 85.10 | 489,993 |
| May 03 2024 | 84.40 | 2.40 | 2.93% | 80.60 | 85.20 | 80.60 | 420,116 |
| May 02 2024 | 82.00 | 0.80 | 0.99% | 83.60 | 83.60 | 81.50 | 516,978 |
| May 01 2024 | 81.20 | -0.80 | -0.98% | 82.90 | 82.90 | 81.20 | 495,553 |
| Apr 30 2024 | 82.00 | -3.30 | -3.87% | 85.40 | 85.70 | 81.00 | 699,616 |
| Apr 29 2024 | 85.30 | 2.20 | 2.65% | 83.20 | 86.30 | 83.20 | 1,140,406 |
| Apr 26 2024 | 83.10 | 1.90 | 2.34% | 80.70 | 86.00 | 80.70 | 551,282 |
| Apr 25 2024 | 81.20 | 1.50 | 1.88% | 80.00 | 81.50 | 79.00 | 693,138 |
| Apr 24 2024 | 79.70 | 0.30 | 0.38% | 78.80 | 80.40 | 78.50 | 907,341 |
| Apr 23 2024 | 79.40 | -2.20 | -2.70% | 81.50 | 81.50 | 78.50 | 641,732 |
| Apr 22 2024 | 81.60 | -1.20 | -1.45% | 84.10 | 84.10 | 81.50 | 479,607 |
| Apr 19 2024 | 82.80 | -1.00 | -1.19% | 85.00 | 85.00 | 82.50 | 550,270 |
| Apr 18 2024 | 83.80 | 0.60 | 0.72% | 84.00 | 84.40 | 82.20 | 919,562 |
| Apr 17 2024 | 83.20 | 1.00 | 1.22% | 83.00 | 85.50 | 82.00 | 1,159,988 |
| Apr 16 2024 | 82.20 | -5.90 | -6.70% | 87.20 | 87.70 | 81.00 | 1,257,860 |
| Apr 15 2024 | 88.10 | 1.00 | 1.15% | 87.00 | 88.90 | 86.10 | 1,038,508 |
| Apr 12 2024 | 87.10 | 2.30 | 2.71% | 84.60 | 87.60 | 84.60 | 1,008,278 |
| Apr 11 2024 | 84.80 | 0.40 | 0.47% | 84.00 | 86.00 | 83.50 | 1,293,945 |
| Apr 10 2024 | 84.40 | 0.80 | 0.96% | 84.20 | 85.20 | 82.70 | 1,528,578 |
| Apr 09 2024 | 83.60 | 1.20 | 1.46% | 82.40 | 84.80 | 82.00 | 618,964 |
| Apr 08 2024 | 82.40 | 2.40 | 3.00% | 80.90 | 83.90 | 80.00 | 1,479,187 |
| Apr 05 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.90 | 79.40 | 962,399 |
| Apr 04 2024 | 80.00 | 0.90 | 1.14% | 78.00 | 81.10 | 78.00 | 2,072,055 |
| Apr 03 2024 | 79.10 | 1.00 | 1.28% | 77.90 | 79.70 | 77.60 | 1,180,105 |
| Apr 02 2024 | 78.10 | 1.70 | 2.23% | 77.00 | 80.00 | 76.50 | 1,552,886 |
| Mar 28 2024 | 76.40 | 0.40 | 0.53% | 77.00 | 80.00 | 75.50 | 1,756,581 |
| Mar 27 2024 | 76.00 | 3.60 | 4.97% | 73.00 | 77.00 | 72.80 | 1,888,125 |
| Mar 26 2024 | 72.40 | 0.00 | 0.00% | 72.40 | 72.40 | 71.50 | 362,886 |
| Mar 25 2024 | 72.40 | 0.30 | 0.42% | 72.70 | 73.50 | 72.10 | 397,877 |
| Mar 22 2024 | 72.10 | 0.10 | 0.14% | 73.00 | 74.10 | 72.00 | 554,450 |
| Mar 21 2024 | 72.00 | 2.20 | 3.15% | 70.40 | 73.20 | 70.00 | 420,226 |
| Mar 20 2024 | 69.80 | -0.90 | -1.27% | 72.00 | 72.00 | 69.40 | 376,452 |
| Mar 19 2024 | 70.70 | -0.70 | -0.98% | 71.20 | 71.50 | 69.80 | 956,178 |
| Mar 18 2024 | 71.40 | -1.50 | -2.06% | 72.70 | 73.40 | 71.30 | 451,523 |
| Mar 15 2024 | 72.90 | 0.90 | 1.25% | 73.00 | 73.30 | 72.50 | 258,295 |
| Mar 14 2024 | 72.00 | -1.00 | -1.37% | 72.70 | 73.10 | 71.80 | 206,707 |
| Mar 13 2024 | 73.00 | -0.10 | -0.14% | 73.30 | 73.80 | 72.20 | 425,295 |
| Mar 12 2024 | 73.10 | 1.00 | 1.39% | 72.90 | 74.90 | 72.10 | 385,693 |
| Mar 11 2024 | 72.10 | -3.20 | -4.25% | 74.00 | 74.80 | 72.10 | 409,948 |
| Mar 08 2024 | 75.30 | 1.10 | 1.48% | 74.00 | 76.00 | 73.90 | 193,460 |
| Mar 07 2024 | 74.20 | 0.90 | 1.23% | 73.00 | 75.10 | 72.70 | 333,029 |
| Mar 06 2024 | 73.30 | -1.70 | -2.27% | 75.00 | 75.10 | 73.30 | 422,868 |
| Mar 05 2024 | 75.00 | 1.00 | 1.35% | 75.60 | 75.60 | 73.80 | 737,527 |
| Mar 04 2024 | 74.00 | -1.00 | -1.33% | 76.00 | 76.00 | 73.10 | 598,476 |
| Mar 01 2024 | 75.00 | 0.30 | 0.40% | 75.00 | 75.50 | 74.40 | 1,113,921 |
| Feb 29 2024 | 74.70 | 0.70 | 0.95% | 75.50 | 75.50 | 72.90 | 706,089 |
| Feb 28 2024 | 74.00 | -0.70 | -0.94% | 73.70 | 74.30 | 73.40 | 269,861 |
| Feb 27 2024 | 74.70 | 0.70 | 0.95% | 75.00 | 75.80 | 74.00 | 601,877 |
| Feb 26 2024 | 74.00 | 0.60 | 0.82% | 75.00 | 75.00 | 72.10 | 353,444 |
| Feb 23 2024 | 73.40 | -2.20 | -2.91% | 75.10 | 75.10 | 72.70 | 306,293 |
| Feb 22 2024 | 75.60 | -0.10 | -0.13% | 75.00 | 77.30 | 75.00 | 1,011,722 |
| Feb 21 2024 | 75.70 | -0.50 | -0.66% | 76.20 | 78.20 | 75.70 | 395,356 |
| Feb 20 2024 | 76.20 | -3.40 | -4.27% | 79.00 | 79.00 | 76.20 | 282,335 |
| Feb 19 2024 | 79.60 | -0.40 | -0.50% | 79.70 | 81.00 | 79.00 | 326,173 |
| Feb 16 2024 | 80.00 | 0.70 | 0.88% | 81.00 | 81.60 | 78.70 | 1,215,873 |
| Feb 15 2024 | 79.30 | -0.10 | -0.13% | 80.90 | 81.20 | 78.70 | 787,082 |
| Feb 14 2024 | 79.40 | -1.10 | -1.37% | 80.60 | 81.50 | 77.40 | 1,637,546 |
| Feb 13 2024 | 80.50 | -3.10 | -3.71% | 85.20 | 85.20 | 80.50 | 548,897 |
| Feb 12 2024 | 83.60 | 0.20 | 0.24% | 83.40 | 85.60 | 83.30 | 430,554 |
