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

Pq Group Holdings Inc (NY: ECVT )

9.675 -0.005 (-0.05%)
Streaming Delayed Price Updated: 12:25 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 (%)
Feb 29, 2024 9.750 9.750 9.450 9.650 1,090,004 +0.07(+0.73%)
Feb 28, 2024 9.990 10.30 9.565 9.580 1,145,161 -0.20(-2.04%)
Feb 27, 2024 10.11 10.11 9.735 9.780 631,897 -0.24(-2.40%)
Feb 26, 2024 9.870 10.03 9.840 10.02 638,271 +0.09(+0.91%)
Feb 23, 2024 9.750 9.998 9.730 9.930 442,013 +0.20(+2.06%)
Feb 22, 2024 9.660 9.750 9.630 9.730 455,851 +0.03(+0.31%)
Feb 21, 2024 9.800 9.840 9.640 9.700 330,970 -0.12(-1.22%)
Feb 20, 2024 9.730 9.900 9.700 9.820 506,374 -0.08(-0.81%)
Feb 16, 2024 9.770 9.940 9.650 9.900 639,140 +0.07(+0.71%)
Feb 15, 2024 9.410 9.830 9.350 9.830 595,573 +0.47(+5.02%)
Feb 14, 2024 9.390 9.425 9.250 9.360 594,337 +0.14(+1.52%)
Feb 13, 2024 9.410 9.410 9.110 9.220 907,956 -0.46(-4.75%)
Feb 12, 2024 9.460 9.760 9.460 9.680 456,532 +0.22(+2.33%)
Feb 09, 2024 9.420 9.480 9.300 9.460 516,830 +0.08(+0.85%)
Feb 08, 2024 9.160 9.380 9.140 9.380 347,289 +0.20(+2.18%)
Feb 07, 2024 9.280 9.280 9.080 9.180 397,028 -0.06(-0.65%)
Feb 06, 2024 9.050 9.250 9.050 9.240 352,593 +0.16(+1.76%)
Feb 05, 2024 9.040 9.140 9.000 9.080 429,636 -0.11(-1.20%)
Feb 02, 2024 9.150 9.245 9.001 9.190 682,969 -0.08(-0.86%)
Feb 01, 2024 9.360 9.430 9.190 9.270 1,485,138 +0.01(+0.11%)
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%)
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.