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

Pq Group Holdings Inc (NY: ECVT )

9.830 +0.150 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
May 02, 2022 9.990 10.29 9.805 10.07 721,658 +0.01(+0.10%)
Apr 29, 2022 11.43 11.43 9.995 10.06 1,400,057 -1.38(-12.06%)
Apr 28, 2022 11.30 11.52 11.03 11.44 289,160 +0.24(+2.14%)
Apr 27, 2022 11.20 11.34 11.13 11.20 213,837 -0.02(-0.18%)
Apr 26, 2022 11.14 11.25 10.99 11.22 282,281 +0.10(+0.90%)
Apr 25, 2022 10.96 11.12 10.79 11.12 263,702 +0.05(+0.45%)
Apr 22, 2022 11.20 11.21 11.05 11.07 189,902 -0.22(-1.95%)
Apr 21, 2022 11.49 11.66 11.21 11.29 203,314 -0.25(-2.17%)
Apr 20, 2022 11.38 11.59 11.31 11.54 308,492 +0.22(+1.94%)
Apr 19, 2022 11.35 11.47 11.29 11.32 269,300 +0.00(+0.00%)
Apr 18, 2022 11.36 11.49 11.24 11.32 171,621 -0.09(-0.79%)
Apr 14, 2022 11.56 11.59 11.40 11.41 144,181 -0.07(-0.61%)
Apr 13, 2022 11.19 11.56 11.19 11.48 214,541 +0.28(+2.50%)
Apr 12, 2022 11.21 11.37 11.13 11.20 195,225 +0.05(+0.45%)
Apr 11, 2022 11.03 11.23 11.01 11.15 153,599 -0.03(-0.27%)
Apr 08, 2022 11.35 11.46 11.16 11.18 162,292 -0.12(-1.06%)
Apr 07, 2022 11.32 11.32 11.04 11.30 439,468 +0.05(+0.44%)
Apr 06, 2022 11.39 11.41 11.15 11.25 368,175 -0.25(-2.17%)
Apr 05, 2022 11.75 11.91 11.46 11.50 221,800 -0.27(-2.29%)
Apr 04, 2022 11.78 11.82 11.56 11.77 267,843 +0.00(+0.00%)
Apr 01, 2022 11.55 11.82 11.55 11.77 990,178 +0.21(+1.82%)
Mar 31, 2022 11.59 11.77 11.53 11.56 183,929 -0.12(-1.03%)
Mar 30, 2022 11.76 11.91 11.68 11.68 162,156 -0.13(-1.10%)
Mar 29, 2022 11.99 12.05 11.72 11.81 183,090 -0.10(-0.84%)
Mar 28, 2022 11.92 11.99 11.60 11.91 465,304 -0.06(-0.50%)
Mar 25, 2022 11.94 11.98 11.74 11.97 443,247 +0.01(+0.08%)
Mar 24, 2022 11.81 11.96 11.73 11.96 334,644 +0.20(+1.70%)
Mar 23, 2022 11.81 11.85 11.66 11.76 376,304 +0.04(+0.34%)
Mar 22, 2022 11.58 11.74 11.51 11.72 469,298 +0.23(+2.00%)
Mar 21, 2022 10.97 11.59 10.93 11.49 539,536 +0.45(+4.08%)
Mar 18, 2022 11.73 11.73 11.01 11.04 1,620,758 -0.70(-5.96%)
Mar 17, 2022 11.07 11.74 11.07 11.74 845,267 +0.60(+5.39%)
Mar 16, 2022 10.89 11.14 10.73 11.14 621,302 +0.29(+2.67%)
Mar 15, 2022 10.80 10.91 10.72 10.85 257,670 +0.08(+0.74%)
Mar 14, 2022 10.85 10.92 10.67 10.77 384,925 -0.01(-0.09%)
Mar 11, 2022 10.91 11.09 10.74 10.78 340,261 -0.04(-0.37%)
Mar 10, 2022 10.57 10.86 10.52 10.82 527,339 +0.06(+0.56%)
Mar 09, 2022 10.46 10.80 10.40 10.76 522,746 +0.43(+4.16%)
Mar 08, 2022 10.35 10.57 10.21 10.33 327,706 +0.08(+0.78%)
Mar 07, 2022 10.76 10.77 10.14 10.25 381,723 -0.42(-3.94%)
Mar 04, 2022 10.64 10.71 10.53 10.67 368,621 -0.09(-0.84%)
Mar 03, 2022 11.00 11.11 10.72 10.76 412,630 -0.26(-2.36%)
Mar 02, 2022 10.70 11.05 10.70 11.02 542,585 +0.34(+3.18%)
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.