Quantcast

Historical Stock Prices

ETCG 
$7.53
*  
unch
unch
Get ETCG Alerts
*Delayed - data as of Feb. 15, 2019  -  Find a broker to begin trading ETCG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-NOV-2018 TO 15-FEB-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/15/2019 7.79 7.8 7.53 7.53 3,768
02/14/2019 7.6 7.79 7.45 7.45 2,950
02/13/2019 7.5 7.6 7.25 7.6 4,735
02/12/2019 7.7 7.8 7 7.5 11,251
02/11/2019 7.51 7.75 7.45 7.74 8,920
02/08/2019 7.09 7.591 6.749 7.51 20,889
02/07/2019 7 7.1 6.31 6.95 15,207
02/06/2019 7 7.1 6.76 7.1 8,561
02/05/2019 6.85 7.25 6.85 7.06 8,281
02/04/2019 7.14 7.14 6.5 6.85 10,831
02/01/2019 7.04 7.14 6.66 6.9 15,408
01/31/2019 7 7.09 6.91 7 6,410
01/30/2019 6.99 7.12 6.91 6.98 4,553
01/29/2019 6.86 7.21 6.65 6.99 24,144
01/28/2019 7 7.39 6.36 6.9 38,276
01/25/2019 7.17 7.62 7.11 7.43 15,416
01/24/2019 7.3 7.57 7.28 7.3 9,441
01/23/2019 7.55 7.75 7.15 7.25 5,069
01/22/2019 7.51 7.7 7.15 7.3 5,690
01/18/2019 7.63 7.63 7.5 7.5 3,688
01/17/2019 7.2 7.74 7.2 7.69 5,941
01/16/2019 7.25 7.505 7.25 7.25 15,457
01/15/2019 7.6 7.75 7.26 7.26 4,764
01/14/2019 7.3 7.75 7.01 7.7 19,330
01/11/2019 7.083 7.72 7.06 7.3 26,501
01/10/2019 7.2 7.55 6.62 7 21,927
01/09/2019 7.2 7.55 7.08 7.1 23,984
01/08/2019 7.57 8.18 7 7.08 52,410
01/07/2019 8 9 7.57 7.57 50,260
01/04/2019 9.24 9.5 7.75 7.97 52,389
01/03/2019 8 8 7.33 7.475 17,790
01/02/2019 6.9 8.24 6.76 8.19 39,495
12/31/2018 6.31 6.98 6.05 6.65 22,948
12/28/2018 5.9 7 5.6525 6.545 35,721
12/27/2018 6.5 6.85 5.71 5.962 51,106
12/26/2018 6.6 6.85 5.63 6.15 43,542
12/24/2018 5.64 6.73 5.5 6.73 46,145
12/21/2018 5.4 5.65 5.2 5.2 26,096
12/20/2018 5.35 6.05 5.06 5.3 38,010
12/19/2018 5.355 5.73 5.11 5.35 75,272
12/18/2018 5.5 5.7 4.95 5.05 126,036
12/17/2018 5.625 5.85 5.2 5.505 45,503
12/14/2018 5.74 5.85 5.6 5.7 9,511
12/13/2018 6.25 6.25 5.6 5.61 11,034
12/12/2018 5.55 6.45 5.55 6.15 13,371
12/11/2018 5.98 6.2 5.51 5.51 11,932
12/10/2018 6.37 6.38 5.85 5.98 21,027
12/07/2018 5.51 6.25 5.4 6.25 26,683
12/06/2018 6.55 6.55 4.655 5.5 63,531
12/04/2018 7.07 7.48 6.8 6.8 20,583
12/03/2018 8.15 8.15 7.15 7.54 14,692
11/30/2018 7.95 8.2925 7.85 8 6,862
11/29/2018 8.4 8.4 7.7 7.85 26,415
11/28/2018 8.45 8.5 7.67 8.4 26,587
11/27/2018 7.61 7.65 7.26 7.45 13,611
11/26/2018 8.35 8.35 7.22 7.5501 41,946
11/23/2018 8.4 8.41 7.8 8.4 8,030
11/21/2018 8.01 8.8999 8.01 8.4 22,379
11/20/2018 8.75 9 7.8 7.97 38,478
11/19/2018 9.55 9.59 9.06 9.1 51,819
11/16/2018 9.52 10.59 9.52 10.48 4,679
11/15/2018 9.9 10.64 9.24 9.64 21,613
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ETCG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio