Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Electrocore Inc (NQ: ECOR )

6.660 +0.030 (+0.45%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 6, 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 (%)
Jan 31, 2019 94.50 104.40 94.50 100.20 12,207 +5.85(+6.20%)
Jan 30, 2019 92.10 96.00 90.75 94.35 3,049 +2.25(+2.44%)
Jan 29, 2019 91.05 93.00 90.00 92.10 3,908 +1.35(+1.49%)
Jan 28, 2019 88.95 92.85 87.30 90.75 4,773 +0.90(+1.00%)
Jan 25, 2019 91.50 91.50 84.00 89.85 4,626 +1.50(+1.70%)
Jan 24, 2019 87.00 92.25 83.88 88.35 3,659 +0.75(+0.86%)
Jan 23, 2019 84.90 87.75 82.65 87.60 2,437 +3.30(+3.91%)
Jan 22, 2019 78.30 86.55 78.30 84.30 6,825 +6.00(+7.66%)
Jan 18, 2019 75.30 80.40 72.08 78.30 5,646 +4.05(+5.45%)
Jan 17, 2019 73.05 75.60 70.20 74.25 6,999 +1.65(+2.27%)
Jan 16, 2019 73.35 75.38 72.15 72.60 4,663 -0.90(-1.22%)
Jan 15, 2019 76.50 76.94 70.50 73.50 11,233 -2.25(-2.97%)
Jan 14, 2019 80.85 83.10 72.30 75.75 8,098 -4.95(-6.13%)
Jan 11, 2019 86.40 89.40 79.50 80.70 10,946 -6.90(-7.88%)
Jan 10, 2019 84.00 90.60 79.05 87.60 22,113 +3.45(+4.10%)
Jan 09, 2019 88.65 89.85 79.20 84.15 31,580 -4.20(-4.75%)
Jan 08, 2019 108.15 108.44 87.45 88.35 25,329 -20.85(-19.09%)
Jan 07, 2019 125.40 126.27 108.60 109.20 24,198 -16.20(-12.92%)
Jan 04, 2019 115.50 129.75 114.75 125.40 13,633 +11.40(+10.00%)
Jan 03, 2019 106.95 114.60 99.00 114.00 15,583 +7.35(+6.89%)
Jan 02, 2019 92.40 108.75 90.45 106.65 15,192 +12.75(+13.58%)
Dec 31, 2018 86.25 95.70 86.25 93.90 9,453 +8.55(+10.02%)
Dec 28, 2018 84.45 88.05 81.15 85.35 5,140 +0.90(+1.07%)
Dec 27, 2018 85.71 85.71 82.80 84.45 1,561 -1.35(-1.57%)
Dec 26, 2018 84.45 93.21 82.50 85.80 7,130 +2.25(+2.69%)
Dec 24, 2018 88.05 90.30 82.50 83.55 3,460 -4.65(-5.27%)
Dec 21, 2018 89.25 94.39 75.22 88.20 19,680 -0.90(-1.01%)
Dec 20, 2018 87.30 100.65 83.40 89.10 16,622 +3.60(+4.21%)
Dec 19, 2018 71.25 86.55 71.25 85.50 6,388 +14.10(+19.75%)
Dec 18, 2018 80.55 80.55 69.60 71.40 7,295 -3.00(-4.03%)
Dec 17, 2018 67.50 75.60 62.40 74.40 15,648 +11.25(+17.81%)
Dec 14, 2018 67.95 72.00 63.15 63.15 17,346 -5.85(-8.48%)
Dec 13, 2018 74.10 75.75 68.40 69.00 7,173 -4.50(-6.12%)
Dec 12, 2018 75.00 87.22 71.70 73.50 5,852 -0.15(-0.20%)
Dec 11, 2018 80.55 83.00 71.85 73.65 5,930 -5.85(-7.36%)
Dec 10, 2018 79.50 86.40 79.35 79.50 1,631 +0.00(+0.00%)
Dec 07, 2018 95.55 96.22 78.90 79.50 6,260 -15.75(-16.54%)
Dec 06, 2018 98.10 98.56 94.80 95.25 4,237 -3.30(-3.35%)
Dec 04, 2018 102.60 102.60 96.00 98.55 4,146 -3.45(-3.38%)
Dec 03, 2018 100.50 106.95 97.99 102.00 4,423 +2.10(+2.10%)
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%)
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%)
Aug 01, 2018 199.05 202.50 198.75 199.20 4,108 -3.30(-1.63%)
Jul 31, 2018 203.25 209.25 198.75 202.50 3,214 +0.15(+0.07%)
Jul 30, 2018 211.95 212.25 198.75 202.35 6,028 -3.60(-1.75%)
Jul 27, 2018 212.25 212.25 196.35 205.95 4,160 -5.55(-2.62%)
Jul 26, 2018 217.50 217.50 210.45 211.50 4,683 -6.00(-2.76%)
Jul 25, 2018 219.75 212.25 217.50 6,163 -2.25(-1.02%)
Jul 24, 2018 223.50 231.00 217.65 219.75 9,159 -2.25(-1.01%)
Jul 23, 2018 229.50 233.25 219.15 222.00 5,121 -7.95(-3.46%)
Jul 20, 2018 236.10 236.10 225.00 229.95 4,937 -7.65(-3.22%)
Jul 19, 2018 243.75 269.40 229.95 237.60 10,563 -5.40(-2.22%)
Jul 18, 2018 240.00 251.78 238.50 243.00 6,295 +3.75(+1.57%)
Jul 17, 2018 226.95 246.61 223.20 239.25 12,025 +19.65(+8.95%)
Jul 16, 2018 225.75 232.35 213.75 219.60 6,263 -3.90(-1.74%)
Jul 13, 2018 219.75 228.75 210.90 223.50 4,869 +6.00(+2.76%)
Jul 12, 2018 204.60 220.20 201.00 217.50 6,048 +14.10(+6.93%)
Jul 11, 2018 211.20 213.60 199.80 203.40 11,833 -8.25(-3.90%)
Jul 10, 2018 215.25 218.85 210.60 211.65 5,307 -3.60(-1.67%)
Jul 09, 2018 237.45 246.74 211.20 215.25 10,316 -20.25(-8.60%)
Jul 06, 2018 236.25 247.95 235.35 235.50 2,143 -2.70(-1.13%)
Jul 05, 2018 236.25 241.50 236.25 238.20 530 +4.65(+1.99%)
Jul 03, 2018 233.55 233.55 233.55 0 +1.05(+0.45%)
Jul 02, 2018 244.50 255.22 230.25 232.50 3,483 -15.15(-6.12%)
Jun 29, 2018 228.30 247.65 6,045 -14.25(-5.44%)
Jun 28, 2018 270.00 284.85 255.00 261.90 4,614 -9.15(-3.38%)
Jun 27, 2018 279.00 285.45 270.00 271.05 14,637 -3.60(-1.31%)
Jun 26, 2018 282.00 289.94 273.75 274.65 5,067 -4.35(-1.56%)
Jun 25, 2018 300.00 303.75 273.76 279.00 12,736 -18.75(-6.30%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.