(EKG)
NASDAQ: EKG
· Real-Time Price · USD
17.46
-0.13 (-0.77%)
At close: Sep 12, 2025, 3:12 PM
17.37
-0.52%
After-hours: Sep 12, 2025, 04:00 PM EDT
EKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 17.57 | 17.60 | 17.57 | 17.60 | 17.60 | 2.09% | 310 |
| Sep 10, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -2.60% | 100 |
| Sep 9, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.00% | 245 |
| Sep 8, 2025 | 17.65 | 17.70 | 17.65 | 17.70 | 17.70 | 0.40% | 200 |
| Sep 5, 2025 | 17.50 | 17.63 | 17.50 | 17.63 | 17.63 | 1.15% | 149 |
| Sep 4, 2025 | 17.06 | 17.43 | 17.06 | 17.43 | 17.43 | 1.40% | 305 |
| Sep 3, 2025 | 17.04 | 17.19 | 17.04 | 17.19 | 17.19 | -0.23% | 139 |
| Sep 2, 2025 | 17.31 | 17.31 | 17.20 | 17.23 | 17.23 | -0.98% | 839 |
| Aug 29, 2025 | 17.36 | 17.40 | 17.30 | 17.40 | 17.40 | 0.17% | 54,700 |
| Aug 28, 2025 | 17.32 | 17.37 | 17.30 | 17.37 | 17.37 | -1.03% | 11,919 |
| Aug 27, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.17% | 100 |
| Aug 26, 2025 | 17.50 | 17.52 | 17.50 | 17.52 | 17.52 | 0.57% | 400 |
| Aug 25, 2025 | 17.73 | 17.73 | 17.42 | 17.42 | 17.42 | -2.41% | 600 |
| Aug 22, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2.65% | 100 |
| Aug 21, 2025 | 17.56 | 17.56 | 17.39 | 17.39 | 17.39 | -0.74% | 149 |
| Aug 20, 2025 | 17.39 | 17.52 | 17.39 | 17.52 | 17.52 | 0.40% | 300 |
| Aug 19, 2025 | 17.48 | 17.48 | 17.45 | 17.45 | 17.45 | -0.40% | 400 |
| Aug 18, 2025 | 17.58 | 17.58 | 17.49 | 17.52 | 17.52 | 0.06% | 3,700 |
| Aug 15, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.75% | 100 |
| Aug 14, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.80% | 100 |