ECOTALITY Historical Stock Price

Below is the stock price history for Ecotality ECTY. Data is recorded each day for the historical open, high, low, close and volume. The Ecotality stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ecotality Historical Stock Price

DateOpenHighLowCloseVolume
2013-09-26 0.134 0.134 0.125 0.125 146,065
2013-09-25 0.15 0.1548 0.133 0.133 103,698
2013-09-24 0.1281 0.1568 0.1205 0.1568 241,892
2013-09-23 0.135 0.1399 0.1324 0.1324 93,900
2013-09-20 0.14 0.1434 0.131 0.131 76,422
2013-09-19 0.1412 0.147 0.1326 0.142 27,919
2013-09-18 0.1356 0.1585 0.1317 0.14 311,275
2013-09-17 0.1576 0.1699 0.1249 0.1537 291,215
2013-09-16 0.2351 0.2372 0.2301 0.2301 9,213
2013-09-13 0.2384 0.2399 0.2312 0.2398 4,201
2013-09-12 0.233 0.2461 0.23 0.23 25,002
2013-09-11 0.2316 0.2385 0.2212 0.2212 21,600
2013-09-10 0.2361 0.2452 0.225 0.2399 61,707
2013-07-31 1.48 1.48 1.46 1.48 5,980
2013-07-30 1.49 1.50 1.46 1.46 4,824
2013-07-29 1.47 1.50 1.46 1.49 10,604
2013-07-26 1.47 1.50 1.465 1.475 14,436
2013-07-25 1.53 1.53 1.39 1.45 26,367
2013-07-24 1.66 1.66 1.53 1.53 19,020
2013-07-23 1.63 1.64 1.61 1.63 14,876
2013-07-22 1.57 1.59 1.56 1.58 2,500
2013-07-19 1.54 1.58 1.53 1.56 2,341
2013-07-18 1.54 1.55 1.51 1.51 7,186
2013-07-17 1.47 1.49 1.47 1.48 5,044
2013-07-16 1.46 1.49 1.46 1.48 4,333
2013-07-15 1.42 1.47 1.41 1.44 10,442
2013-07-12 1.52 1.52 1.43 1.51 10,250
2013-07-11 1.57 1.57 1.53 1.54 2,815
2013-07-10 1.57 1.61 1.56 1.56 10,337
2013-07-09 1.55 1.62 1.55 1.565 15,605

» More Ecotality Stock Price History

To see other companies like Ecotality (ECTY), view our stock market today for news, and other data.