Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pq Group Holdings Inc (NY: ECVT )

9.300 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2022 10.42 10.83 10.19 10.23 354,809 -0.02(-0.20%)
Jul 28, 2022 10.25 10.27 10.13 10.25 262,224 +0.06(+0.59%)
Jul 27, 2022 10.11 10.23 10.00 10.19 225,086 +0.05(+0.49%)
Jul 26, 2022 10.12 10.23 10.09 10.14 266,166 -0.08(-0.78%)
Jul 25, 2022 10.12 10.24 10.05 10.22 289,781 +0.12(+1.19%)
Jul 22, 2022 10.15 10.20 10.00 10.10 245,917 -0.01(-0.10%)
Jul 21, 2022 10.01 10.22 9.940 10.11 200,353 -0.12(-1.17%)
Jul 20, 2022 10.38 10.42 10.06 10.23 254,522 -0.26(-2.48%)
Jul 19, 2022 10.18 10.65 10.18 10.49 506,935 +0.41(+4.07%)
Jul 18, 2022 10.10 10.32 10.02 10.08 370,797 +0.14(+1.41%)
Jul 15, 2022 9.590 9.975 9.560 9.940 385,500 +0.57(+6.08%)
Jul 14, 2022 9.310 9.490 9.235 9.370 340,251 -0.12(-1.26%)
Jul 13, 2022 9.380 9.635 9.320 9.490 353,280 +0.02(+0.21%)
Jul 12, 2022 9.470 9.750 9.410 9.470 426,969 -0.08(-0.84%)
Jul 11, 2022 9.610 9.685 9.505 9.550 290,678 -0.18(-1.85%)
Jul 08, 2022 9.760 9.880 9.595 9.730 598,295 +0.02(+0.21%)
Jul 07, 2022 9.630 9.950 9.630 9.710 514,804 +0.15(+1.57%)
Jul 06, 2022 9.610 9.830 9.470 9.560 612,306 -0.13(-1.34%)
Jul 05, 2022 9.750 9.860 9.600 9.690 440,640 -0.26(-2.61%)
Jul 01, 2022 9.790 10.15 9.790 9.950 349,061 +0.10(+1.02%)
Jun 30, 2022 9.700 9.895 9.670 9.850 344,169 -0.02(-0.20%)
Jun 29, 2022 10.16 10.25 9.860 9.870 385,707 -0.21(-2.08%)
Jun 28, 2022 10.20 10.32 9.955 10.08 586,222 -0.08(-0.79%)
Jun 27, 2022 10.04 10.31 9.980 10.16 583,487 +0.19(+1.91%)
Jun 24, 2022 9.700 10.47 9.700 9.970 2,000,394 +0.30(+3.10%)
Jun 23, 2022 10.01 10.20 9.660 9.670 526,754 -0.39(-3.88%)
Jun 22, 2022 9.520 10.12 9.520 10.06 401,182 +0.48(+5.01%)
Jun 21, 2022 9.740 9.910 9.580 9.580 506,318 +0.03(+0.31%)
Jun 17, 2022 9.520 9.590 9.290 9.550 734,467 +0.12(+1.27%)
Jun 16, 2022 9.170 9.460 9.130 9.430 536,647 -0.03(-0.32%)
Jun 15, 2022 9.490 9.505 9.310 9.460 241,905 +0.10(+1.07%)
Jun 14, 2022 9.450 9.450 9.170 9.360 253,201 -0.12(-1.27%)
Jun 13, 2022 9.510 9.545 9.210 9.480 385,411 -0.27(-2.77%)
Jun 10, 2022 10.25 10.25 9.750 9.750 214,056 -0.73(-6.97%)
Jun 09, 2022 10.64 10.64 10.44 10.48 243,242 -0.19(-1.78%)
Jun 08, 2022 10.85 10.85 10.57 10.67 200,416 -0.16(-1.48%)
Jun 07, 2022 10.58 10.87 10.56 10.83 385,305 +0.22(+2.07%)
Jun 06, 2022 10.53 10.66 10.42 10.61 331,602 +0.28(+2.71%)
Jun 03, 2022 10.33 10.35 10.07 10.33 324,416 -0.14(-1.34%)
Jun 02, 2022 10.29 10.47 10.21 10.47 246,291 +0.27(+2.65%)
Jun 01, 2022 10.25 10.33 10.10 10.20 293,989 -0.07(-0.68%)
May 31, 2022 10.28 10.31 10.14 10.27 1,035,062 -0.09(-0.87%)
May 27, 2022 10.28 10.40 10.25 10.36 213,480 +0.15(+1.47%)
May 26, 2022 10.16 10.37 10.16 10.21 189,726 +0.11(+1.09%)
May 25, 2022 10.13 10.22 10.03 10.10 243,212 -0.08(-0.79%)
May 24, 2022 10.25 10.29 9.955 10.18 322,774 +0.00(+0.00%)
May 23, 2022 10.11 10.27 9.960 10.18 365,563 +0.21(+2.11%)
May 20, 2022 10.19 10.32 9.820 9.970 392,510 -0.08(-0.80%)
May 19, 2022 9.900 10.21 9.840 10.05 509,917 +0.07(+0.70%)
May 18, 2022 9.960 10.37 9.870 9.980 606,130 +0.12(+1.22%)
May 17, 2022 9.950 9.990 9.735 9.860 708,455 +0.07(+0.72%)
May 16, 2022 9.700 9.885 9.700 9.790 214,823 +0.05(+0.51%)
May 13, 2022 9.820 9.990 9.690 9.740 556,095 +0.09(+0.93%)
May 12, 2022 9.860 9.900 9.510 9.650 323,566 -0.21(-2.13%)
May 11, 2022 9.690 9.955 9.610 9.860 500,733 +0.19(+1.96%)
May 10, 2022 9.690 9.910 9.470 9.670 390,964 +0.32(+3.42%)
May 09, 2022 9.510 9.690 9.325 9.350 336,959 -0.33(-3.41%)
May 06, 2022 9.840 9.870 9.590 9.680 305,402 -0.23(-2.32%)
May 05, 2022 9.940 9.975 9.680 9.910 477,556 -0.10(-1.00%)
May 04, 2022 9.740 10.03 9.730 10.01 603,249 +0.29(+2.98%)
May 03, 2022 10.05 10.07 9.650 9.720 747,176 -0.35(-3.48%)
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.