ECOTALITY $1.99

up +0.06


20/5/2013 09:20 AM  |  NASDAQ : ECTY  |  Industries : Manufacturing / Electrical Equipment Manufacturing
Type:

ECTY historical data

Date Open High Low Close Volume
5/17/2013 1.90 1.96 1.81 1.93 4869
5/16/2013 2.02 2.04 1.85 1.86 7591
5/15/2013 2.09 2.20 1.82 1.99 12472
5/14/2013 2.18 2.40 1.95 2.05 45636
5/13/2013 1.66 1.95 1.66 1.92 10453
5/10/2013 1.51 1.64 1.50 1.61 3118
5/9/2013 1.45 1.63 1.45 1.55 4983
5/8/2013 1.54 1.55 1.46 1.48 1934
5/7/2013 1.65 1.67 1.40 1.47 5855
5/6/2013 1.55 1.65 1.52 1.64 4988
5/3/2013 1.62 1.66 1.41 1.50 8227
5/2/2013 1.84 1.84 1.60 1.61 6418
5/1/2013 1.90 1.93 1.75 1.78 2259
4/30/2013 1.97 1.98 1.74 1.86 4941
4/29/2013 1.77 1.99 1.72 1.87 7062
4/26/2013 2.00 2.00 1.68 1.74 10324
4/25/2013 1.70 1.94 1.70 1.90 12913
4/24/2013 1.50 1.69 1.49 1.69 7917
4/23/2013 1.36 1.55 1.36 1.49 5699
4/22/2013 1.32 1.40 1.25 1.34 3496
4/19/2013 1.35 1.37 1.19 1.27 8790
4/18/2013 1.51 1.64 1.35 1.37 10056
4/17/2013 1.34 1.56 1.31 1.49 18371
4/16/2013 1.18 1.54 1.12 1.30 26938
4/15/2013 1.23 1.30 0.95 0.96 4775
4/12/2013 1.26 1.28 1.17 1.19 3438
4/11/2013 1.23 1.27 1.20 1.24 2189
4/10/2013 1.23 1.23 1.13 1.20 3767
4/9/2013 1.23 1.23 1.13 1.21 4336
4/8/2013 1.04 1.16 1.04 1.11 5279
4/5/2013 1.02 1.05 0.96 1.03 1894
4/4/2013 0.95 1.01 0.95 1.01 1491
4/3/2013 1.00 1.00 0.93 0.98 943
4/2/2013 0.98 1.02 0.95 0.97 5220
4/1/2013 0.97 0.97 0.94 0.96 538
3/28/2013 0.93 0.98 0.89 0.94 960
3/27/2013 0.88 0.94 0.86 0.93 606
3/26/2013 0.90 0.95 0.86 0.87 883
3/25/2013 0.96 0.96 0.88 0.90 1425
3/22/2013 0.91 0.97 0.90 0.95 1287
3/21/2013 0.85 0.92 0.79 0.92 1988
3/20/2013 0.83 0.85 0.79 0.82 1896
3/19/2013 0.82 0.84 0.79 0.79 536
3/18/2013 0.79 0.84 0.78 0.79 1364
3/15/2013 0.82 0.86 0.79 0.83 1954
3/14/2013 0.87 0.94 0.83 0.85 3434
3/13/2013 1.00 1.05 0.92 0.93 4511
3/12/2013 0.95 1.00 0.93 1.00 4163
3/11/2013 0.89 0.94 0.86 0.92 3373
3/8/2013 0.83 0.85 0.80 0.85 1398
3/7/2013 0.85 0.90 0.79 0.80 3450
3/6/2013 0.84 0.85 0.76 0.82 830
3/5/2013 0.74 0.82 0.74 0.81 2244
3/4/2013 0.76 0.78 0.74 0.74 1280
3/1/2013 0.76 0.80 0.75 0.76 611
2/28/2013 0.80 0.80 0.76 0.76 498
2/27/2013 0.80 0.81 0.75 0.80 960
2/26/2013 0.89 0.89 0.74 0.80 3816
2/25/2013 0.80 0.89 0.79 0.83 5985
2/22/2013 0.66 0.79 0.66 0.78 2927
2/21/2013 0.65 0.70 0.63 0.67 1677
2/20/2013 0.62 0.68 0.62 0.65 660
2/19/2013 0.67 0.68 0.62 0.67 1992
2/15/2013 0.68 0.70 0.62 0.69 2109
2/14/2013 0.69 0.79 0.64 0.70 6181
2/13/2013 0.59 0.74 0.59 0.74 10502
2/12/2013 0.58 0.59 0.53 0.58 2297
2/11/2013 0.58 0.58 0.55 0.55 309
2/8/2013 0.59 0.59 0.55 0.57 821
2/7/2013 0.55 0.58 0.54 0.56 271
2/6/2013 0.55 0.59 0.54 0.56 377
2/5/2013 0.57 0.57 0.52 0.55 242
2/4/2013 0.58 0.58 0.54 0.55 784
2/1/2013 0.58 0.60 0.55 0.57 1143
1/31/2013 0.61 0.61 0.56 0.58 313
1/30/2013 0.63 0.64 0.54 0.60 3365
1/29/2013 0.52 0.69 0.48 0.62 17904
1/28/2013 0.49 0.50 0.48 0.49 382
1/25/2013 0.49 0.51 0.49 0.50 503
1/24/2013 0.50 0.50 0.48 0.48 712
1/23/2013 0.50 0.52 0.48 0.50 1265
1/22/2013 0.46 0.50 0.46 0.47 599
1/18/2013 0.47 0.48 0.45 0.45 967
1/17/2013 0.47 0.49 0.47 0.48 394
1/16/2013 0.49 0.49 0.47 0.47 333
1/15/2013 0.50 0.50 0.45 0.46 645
1/14/2013 0.48 0.48 0.45 0.46 691
1/11/2013 0.50 0.50 0.47 0.49 450
1/10/2013 0.52 0.52 0.47 0.47 1006
1/9/2013 0.50 0.52 0.48 0.50 2592
1/8/2013 0.50 0.50 0.45 0.48 1321
1/7/2013 0.42 0.49 0.42 0.45 2369
1/4/2013 0.44 0.44 0.41 0.42 574
1/3/2013 0.41 0.46 0.40 0.45 619
1/2/2013 0.47 0.47 0.41 0.42 1339
12/31/2012 0.41 0.45 0.41 0.44 1206
12/28/2012 0.43 0.44 0.41 0.43 819
12/27/2012 0.45 0.47 0.43 0.45 947
12/26/2012 0.45 0.48 0.44 0.47 700
12/24/2012 0.49 0.49 0.45 0.45 617
Marketplace
Trading Center