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

Pq Group Holdings Inc (NY: ECVT )

9.910 -0.090 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 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 (%)
Sep 22, 2023 10.00 10.14 9.910 9.910 483,838 -0.09(-0.90%)
Sep 21, 2023 10.02 10.13 9.915 10.00 683,806 -0.08(-0.79%)
Sep 20, 2023 10.22 10.28 10.08 10.08 610,150 +0.00(+0.00%)
Sep 19, 2023 10.20 10.35 10.06 10.08 637,634 -0.10(-0.98%)
Sep 18, 2023 10.53 10.55 10.16 10.18 472,063 -0.34(-3.23%)
Sep 15, 2023 10.43 10.61 10.38 10.52 3,055,687 +0.05(+0.48%)
Sep 14, 2023 10.28 10.51 10.28 10.47 607,218 +0.29(+2.85%)
Sep 13, 2023 10.35 10.46 10.16 10.18 685,377 -0.15(-1.45%)
Sep 12, 2023 10.09 10.39 10.09 10.33 566,876 +0.24(+2.38%)
Sep 11, 2023 10.20 10.27 10.02 10.09 710,932 +0.29(+2.96%)
Sep 08, 2023 9.920 9.935 9.760 9.800 519,468 -0.12(-1.21%)
Sep 07, 2023 10.16 10.21 9.920 9.920 811,192 -0.25(-2.46%)
Sep 06, 2023 10.18 10.30 9.995 10.17 510,332 +0.04(+0.39%)
Sep 05, 2023 10.32 10.35 10.08 10.13 622,832 -0.22(-2.13%)
Sep 01, 2023 10.32 10.41 10.25 10.35 427,332 +0.11(+1.07%)
Aug 31, 2023 10.10 10.28 10.10 10.24 633,210 +0.12(+1.19%)
Aug 30, 2023 10.01 10.22 10.01 10.12 606,263 +0.09(+0.90%)
Aug 29, 2023 10.05 10.06 9.930 10.03 540,453 +0.03(+0.30%)
Aug 28, 2023 9.890 10.04 9.825 10.00 854,575 +0.14(+1.42%)
Aug 25, 2023 9.690 10.00 9.690 9.860 810,691 +0.33(+3.46%)
Aug 24, 2023 9.500 9.670 9.500 9.530 439,023 -0.02(-0.21%)
Aug 23, 2023 9.630 9.750 9.530 9.550 460,095 -0.05(-0.52%)
Aug 22, 2023 9.580 9.650 9.440 9.600 655,234 +0.08(+0.84%)
Aug 21, 2023 9.810 9.860 9.480 9.520 573,398 -0.26(-2.66%)
Aug 18, 2023 9.660 9.935 9.530 9.780 930,768 +0.04(+0.41%)
Aug 17, 2023 10.03 10.10 9.720 9.740 572,842 -0.30(-2.99%)
Aug 16, 2023 10.14 10.27 10.03 10.04 584,023 -0.16(-1.57%)
Aug 15, 2023 10.25 10.39 10.08 10.20 750,696 -0.19(-1.83%)
Aug 14, 2023 10.10 10.41 10.01 10.39 743,181 +0.20(+1.96%)
Aug 11, 2023 10.07 10.26 9.965 10.19 750,001 +0.12(+1.19%)
Aug 10, 2023 10.11 10.30 10.02 10.07 744,962 -0.07(-0.69%)
Aug 09, 2023 9.870 10.15 9.755 10.14 723,277 +0.26(+2.63%)
Aug 08, 2023 9.910 9.960 9.770 9.880 844,806 -0.14(-1.40%)
Aug 07, 2023 10.00 10.11 9.870 10.02 1,111,321 +0.01(+0.10%)
Aug 04, 2023 10.20 10.29 9.840 10.01 1,859,958 -0.31(-3.00%)
Aug 03, 2023 10.90 11.16 9.720 10.32 3,320,335 -1.77(-14.64%)
Aug 02, 2023 12.21 12.21 12.03 12.09 740,745 -0.23(-1.87%)
Aug 01, 2023 12.21 12.34 12.14 12.32 497,325 +0.03(+0.24%)
Jul 31, 2023 12.24 12.33 12.19 12.29 366,299 +0.03(+0.24%)
Jul 28, 2023 12.34 12.34 12.16 12.26 499,504 +0.06(+0.49%)
Jul 27, 2023 12.26 12.33 12.12 12.20 568,186 +0.01(+0.08%)
Jul 26, 2023 12.24 12.35 12.17 12.19 471,504 +0.00(+0.00%)
Jul 25, 2023 12.00 12.24 11.96 12.19 564,708 +0.22(+1.84%)
Jul 24, 2023 12.13 12.18 11.88 11.97 1,061,475 -0.12(-0.99%)
Jul 21, 2023 11.99 12.14 11.92 12.09 574,983 +0.11(+0.92%)
Jul 20, 2023 12.09 12.12 11.91 11.98 885,148 -0.02(-0.17%)
Jul 19, 2023 11.91 12.05 11.85 12.00 760,422 +0.06(+0.50%)
Jul 18, 2023 11.75 11.96 11.75 11.94 871,403 +0.21(+1.79%)
Jul 17, 2023 11.86 11.94 11.69 11.73 653,830 -0.12(-1.01%)
Jul 14, 2023 11.97 11.97 11.74 11.85 800,841 -0.14(-1.17%)
Jul 13, 2023 11.95 12.03 11.86 11.99 611,969 +0.04(+0.33%)
Jul 12, 2023 11.97 12.10 11.84 11.95 712,023 +0.10(+0.84%)
Jul 11, 2023 11.83 11.88 11.71 11.85 689,525 +0.12(+1.02%)
Jul 10, 2023 11.66 11.81 11.66 11.73 751,893 +0.07(+0.60%)
Jul 07, 2023 11.56 11.78 11.56 11.66 901,859 +0.14(+1.22%)
Jul 06, 2023 11.22 11.54 11.16 11.52 745,489 +0.19(+1.68%)
Jul 05, 2023 11.46 11.56 11.33 11.33 1,115,429 -0.23(-1.99%)
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.