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

Pq Group Holdings Inc (NY: ECVT )

9.800 -0.190 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 9.490 9.550 9.240 9.260 592,539 -0.26(-2.73%)
Jan 30, 2024 9.490 9.625 9.490 9.520 419,087 -0.06(-0.63%)
Jan 29, 2024 9.470 9.590 9.345 9.580 625,349 +0.09(+0.95%)
Jan 26, 2024 9.380 9.510 9.340 9.490 493,018 +0.20(+2.15%)
Jan 25, 2024 9.290 9.330 9.115 9.290 375,934 +0.18(+1.98%)
Jan 24, 2024 9.200 9.200 9.050 9.110 466,676 -0.03(-0.33%)
Jan 23, 2024 9.310 9.350 9.065 9.140 512,425 -0.04(-0.44%)
Jan 22, 2024 9.000 9.180 8.965 9.180 1,255,538 +0.27(+3.03%)
Jan 19, 2024 8.930 8.930 8.695 8.910 940,579 +0.04(+0.45%)
Jan 18, 2024 8.960 9.015 8.860 8.870 1,186,682 -0.05(-0.56%)
Jan 17, 2024 8.730 8.940 8.710 8.920 482,781 +0.03(+0.34%)
Jan 16, 2024 8.840 8.910 8.730 8.890 595,109 -0.06(-0.67%)
Jan 12, 2024 9.140 9.140 8.850 8.950 367,753 -0.02(-0.22%)
Jan 11, 2024 8.960 8.990 8.825 8.970 539,283 -0.08(-0.88%)
Jan 10, 2024 9.050 9.110 8.995 9.050 494,831 -0.06(-0.66%)
Jan 09, 2024 9.160 9.206 9.020 9.110 437,546 -0.23(-2.46%)
Jan 08, 2024 9.090 9.367 9.090 9.340 764,828 +0.08(+0.86%)
Jan 05, 2024 9.230 9.440 9.230 9.260 557,443 -0.08(-0.86%)
Jan 04, 2024 9.580 9.580 9.340 9.340 446,687 -0.21(-2.20%)
Jan 03, 2024 9.720 9.760 9.550 9.550 525,203 -0.29(-2.95%)
Jan 02, 2024 9.700 9.955 9.700 9.840 479,902 +0.07(+0.72%)
Dec 29, 2023 9.910 9.950 9.710 9.770 616,810 -0.19(-1.91%)
Dec 28, 2023 9.960 10.03 9.880 9.960 395,433 -0.07(-0.70%)
Dec 27, 2023 10.23 10.23 10.01 10.03 410,549 -0.17(-1.67%)
Dec 26, 2023 10.08 10.27 9.975 10.20 448,173 +0.15(+1.49%)
Dec 22, 2023 9.930 10.14 9.870 10.05 568,744 +0.13(+1.31%)
Dec 21, 2023 9.930 9.930 9.685 9.920 947,546 +0.17(+1.74%)
Dec 20, 2023 9.780 9.955 9.655 9.750 847,602 -0.05(-0.51%)
Dec 19, 2023 9.670 9.860 9.625 9.800 949,480 +0.22(+2.30%)
Dec 18, 2023 9.700 9.740 9.545 9.580 652,149 -0.02(-0.21%)
Dec 15, 2023 9.970 9.970 9.590 9.600 1,583,147 -0.28(-2.83%)
Dec 14, 2023 9.900 10.11 9.850 9.880 607,869 +0.16(+1.65%)
Dec 13, 2023 9.330 9.775 9.330 9.720 646,143 +0.35(+3.74%)
Dec 12, 2023 9.560 9.570 9.368 9.370 322,031 -0.18(-1.88%)
Dec 11, 2023 9.670 9.730 9.525 9.550 488,469 -0.12(-1.24%)
Dec 08, 2023 9.670 9.820 9.630 9.670 370,609 -0.05(-0.51%)
Dec 07, 2023 9.720 9.870 9.640 9.720 623,537 +0.06(+0.62%)
Dec 06, 2023 9.750 9.830 9.590 9.660 816,489 +0.00(+0.00%)
Dec 05, 2023 9.880 9.880 9.650 9.660 394,753 -0.23(-2.33%)
Dec 04, 2023 9.870 9.980 9.830 9.890 670,225 +0.06(+0.61%)
Dec 01, 2023 9.520 9.870 9.500 9.830 655,418 +0.31(+3.26%)
Nov 30, 2023 9.640 9.640 9.495 9.520 660,458 -0.09(-0.94%)
Nov 29, 2023 9.690 9.815 9.525 9.610 588,475 +0.03(+0.31%)
Nov 28, 2023 9.680 9.735 9.535 9.580 596,404 -0.08(-0.83%)
Nov 27, 2023 9.720 9.720 9.570 9.660 903,950 -0.15(-1.53%)
Nov 24, 2023 9.640 9.875 9.640 9.810 521,514 +0.15(+1.55%)
Nov 22, 2023 9.640 9.700 9.560 9.660 420,569 +0.05(+0.52%)
Nov 21, 2023 9.660 9.800 9.595 9.610 633,752 -0.14(-1.44%)
Nov 20, 2023 9.560 9.820 9.516 9.750 693,893 +0.24(+2.52%)
Nov 17, 2023 9.460 9.545 9.412 9.510 483,074 +0.13(+1.39%)
Nov 16, 2023 9.490 9.560 9.345 9.380 433,929 -0.15(-1.57%)
Nov 15, 2023 9.560 9.765 9.425 9.530 565,230 -0.04(-0.42%)
Nov 14, 2023 9.270 9.580 9.270 9.570 699,340 +0.58(+6.45%)
Nov 13, 2023 8.760 9.100 8.710 8.990 677,408 +0.16(+1.81%)
Nov 10, 2023 8.830 8.900 8.740 8.830 735,709 +0.02(+0.23%)
Nov 09, 2023 9.090 9.175 8.790 8.810 661,285 -0.20(-2.22%)
Nov 08, 2023 9.190 9.250 8.995 9.010 572,116 -0.19(-2.07%)
Nov 07, 2023 9.150 9.220 9.049 9.200 491,433 +0.04(+0.44%)
Nov 06, 2023 9.360 9.415 8.870 9.160 1,013,051 -0.26(-2.76%)
Nov 03, 2023 9.110 9.450 9.000 9.420 1,161,293 +0.44(+4.90%)
Nov 02, 2023 8.300 8.990 8.260 8.980 1,809,329 -0.04(-0.44%)
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.