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

Pq Group Holdings Inc (NY: ECVT )

9.510 +0.080 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 01, 2024 9.490 9.670 9.400 9.510 516,436 +0.08(+0.85%)
Apr 30, 2024 9.860 9.860 9.430 9.430 600,200 -0.52(-5.23%)
Apr 29, 2024 9.940 10.09 9.910 9.950 355,208 +0.04(+0.40%)
Apr 26, 2024 9.940 10.06 9.895 9.910 304,761 +0.01(+0.10%)
Apr 25, 2024 9.970 9.970 9.830 9.900 412,350 -0.14(-1.39%)
Apr 24, 2024 10.02 10.12 9.890 10.04 674,255 -0.06(-0.59%)
Apr 23, 2024 9.870 10.13 9.870 10.10 340,110 +0.17(+1.71%)
Apr 22, 2024 9.980 10.05 9.865 9.930 485,594 -0.02(-0.20%)
Apr 19, 2024 9.740 9.970 9.630 9.950 535,082 +0.19(+1.95%)
Apr 18, 2024 9.880 9.905 9.735 9.760 419,242 -0.07(-0.71%)
Apr 17, 2024 9.980 10.04 9.800 9.830 439,946 -0.09(-0.91%)
Apr 16, 2024 9.950 10.02 9.810 9.920 551,374 -0.10(-1.00%)
Apr 15, 2024 10.33 10.40 10.02 10.02 407,634 -0.29(-2.81%)
Apr 12, 2024 10.49 10.54 10.20 10.31 476,639 -0.26(-2.46%)
Apr 11, 2024 10.56 10.65 10.52 10.57 536,365 +0.12(+1.15%)
Apr 10, 2024 10.63 10.76 10.36 10.45 535,364 -0.32(-2.97%)
Apr 09, 2024 10.69 10.79 10.56 10.77 1,293,535 +0.06(+0.56%)
Apr 08, 2024 10.80 10.86 10.67 10.71 273,058 -0.01(-0.09%)
Apr 05, 2024 10.73 10.76 10.58 10.72 405,834 -0.02(-0.19%)
Apr 04, 2024 11.20 11.21 10.72 10.74 575,086 -0.30(-2.72%)
Apr 03, 2024 10.85 11.09 10.83 11.04 705,097 +0.15(+1.38%)
Apr 02, 2024 10.79 11.01 10.75 10.89 702,874 -0.06(-0.55%)
Apr 01, 2024 11.15 11.15 10.87 10.95 613,682 -0.20(-1.79%)
Mar 28, 2024 11.13 11.09 11.09 11.15 1,612,849 +0.10(+0.90%)
Mar 27, 2024 10.77 11.12 10.76 11.05 1,193,343 +0.29(+2.70%)
Mar 26, 2024 10.64 10.97 10.56 10.76 3,600,503 +0.24(+2.28%)
Mar 25, 2024 10.36 10.64 10.24 10.52 2,316,429 +0.18(+1.74%)
Mar 22, 2024 10.16 10.38 10.06 10.34 1,231,294 +0.18(+1.77%)
Mar 21, 2024 9.990 10.31 9.970 10.16 2,010,967 +0.17(+1.70%)
Mar 20, 2024 9.340 9.995 9.300 9.990 1,168,436 +0.65(+6.96%)
Mar 19, 2024 9.120 9.450 9.105 9.340 872,510 +0.24(+2.64%)
Mar 18, 2024 9.160 9.215 9.075 9.100 631,364 -0.06(-0.66%)
Mar 15, 2024 8.920 9.170 8.920 9.160 866,964 +0.18(+2.00%)
Mar 14, 2024 9.080 9.110 8.915 8.980 942,467 -0.18(-1.97%)
Mar 13, 2024 9.110 9.280 9.110 9.160 887,063 +0.02(+0.22%)
Mar 12, 2024 9.150 9.150 9.020 9.140 489,417 -0.07(-0.76%)
Mar 11, 2024 9.140 9.270 9.140 9.210 468,760 +0.03(+0.33%)
Mar 08, 2024 9.270 9.270 9.125 9.180 819,135 -0.03(-0.33%)
Mar 07, 2024 9.200 9.350 9.145 9.210 735,330 +0.10(+1.10%)
Mar 06, 2024 9.130 9.195 9.040 9.110 774,146 +0.08(+0.89%)
Mar 05, 2024 8.980 9.125 8.980 9.030 743,495 -0.01(-0.11%)
Mar 04, 2024 9.100 9.180 8.880 9.040 806,525 -0.08(-0.88%)
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.