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 (%)
Oct 31, 2022 10.03 10.03 9.840 9.950 360,677 -0.10(-1.00%)
Oct 28, 2022 9.860 10.10 9.840 10.05 261,756 +0.19(+1.93%)
Oct 27, 2022 9.950 10.01 9.795 9.860 228,314 -0.04(-0.40%)
Oct 26, 2022 9.970 10.05 9.410 9.900 481,496 -0.01(-0.10%)
Oct 25, 2022 9.830 9.985 9.800 9.910 312,249 +0.12(+1.23%)
Oct 24, 2022 9.780 9.835 9.630 9.790 231,138 +0.12(+1.24%)
Oct 21, 2022 9.390 9.720 9.300 9.670 377,189 +0.37(+3.98%)
Oct 20, 2022 9.420 9.580 9.165 9.300 281,798 -0.06(-0.64%)
Oct 19, 2022 9.480 9.610 9.345 9.360 393,961 -0.22(-2.30%)
Oct 18, 2022 9.470 9.790 9.320 9.580 465,361 +0.28(+3.01%)
Oct 17, 2022 9.080 9.460 9.060 9.300 780,698 +0.43(+4.85%)
Oct 14, 2022 8.850 9.080 8.840 8.870 616,850 +0.12(+1.37%)
Oct 13, 2022 8.400 8.820 8.330 8.750 407,691 +0.16(+1.86%)
Oct 12, 2022 8.860 8.860 8.585 8.590 348,016 -0.27(-3.05%)
Oct 11, 2022 8.780 8.910 8.715 8.860 471,410 +0.11(+1.26%)
Oct 10, 2022 8.630 8.800 8.620 8.750 342,154 +0.11(+1.27%)
Oct 07, 2022 8.860 8.860 8.575 8.640 493,503 -0.33(-3.68%)
Oct 06, 2022 8.970 9.080 8.925 8.970 316,273 -0.07(-0.77%)
Oct 05, 2022 8.880 9.120 8.760 9.040 553,020 -0.03(-0.33%)
Oct 04, 2022 8.900 9.080 8.885 9.070 443,038 +0.26(+2.95%)
Oct 03, 2022 8.500 8.870 8.500 8.810 342,660 +0.37(+4.38%)
Sep 30, 2022 8.450 8.675 8.440 8.440 348,762 -0.02(-0.24%)
Sep 29, 2022 8.610 8.610 8.390 8.460 338,571 -0.20(-2.31%)
Sep 28, 2022 8.680 8.770 8.580 8.660 561,553 +0.04(+0.46%)
Sep 27, 2022 8.740 8.780 8.500 8.620 863,681 +0.00(+0.00%)
Sep 26, 2022 8.770 9.095 8.500 8.620 1,105,255 -0.18(-2.05%)
Sep 23, 2022 8.460 8.810 8.240 8.800 1,243,703 +0.19(+2.21%)
Sep 22, 2022 8.630 8.710 8.560 8.610 366,317 -0.10(-1.15%)
Sep 21, 2022 8.770 8.940 8.690 8.710 400,250 -0.02(-0.23%)
Sep 20, 2022 8.630 8.840 8.575 8.730 671,093 -0.22(-2.46%)
Sep 19, 2022 8.450 9.000 8.425 8.950 789,172 +0.53(+6.29%)
Sep 16, 2022 8.590 8.635 8.321 8.420 2,815,169 -0.28(-3.22%)
Sep 15, 2022 8.880 8.950 8.670 8.700 670,795 -0.24(-2.68%)
Sep 14, 2022 9.030 9.080 8.920 8.940 542,336 -0.10(-1.11%)
Sep 13, 2022 9.280 9.340 9.020 9.040 423,446 -0.48(-5.04%)
Sep 12, 2022 9.560 9.690 9.465 9.520 334,391 +0.06(+0.63%)
Sep 09, 2022 9.320 9.470 9.320 9.460 279,753 +0.22(+2.38%)
Sep 08, 2022 9.300 9.355 9.155 9.240 492,154 -0.17(-1.81%)
Sep 07, 2022 8.970 9.430 8.970 9.410 427,525 +0.33(+3.63%)
Sep 06, 2022 9.190 9.250 9.030 9.080 547,347 +0.08(+0.89%)
Sep 02, 2022 9.170 9.255 8.940 9.000 316,080 -0.01(-0.11%)
Sep 01, 2022 9.200 9.200 8.900 9.010 379,916 -0.23(-2.49%)
Aug 31, 2022 9.370 9.460 9.230 9.240 417,189 -0.23(-2.43%)
Aug 30, 2022 9.630 9.710 9.400 9.470 339,371 -0.23(-2.37%)
Aug 29, 2022 9.660 9.750 9.540 9.700 386,788 -0.08(-0.82%)
Aug 26, 2022 9.900 9.970 9.740 9.780 448,197 -0.06(-0.61%)
Aug 25, 2022 9.590 9.870 9.580 9.840 297,365 +0.29(+3.04%)
Aug 24, 2022 9.510 9.570 9.375 9.550 421,458 +0.00(+0.00%)
Aug 23, 2022 9.530 9.650 9.520 9.550 397,703 -0.03(-0.31%)
Aug 22, 2022 9.760 9.780 9.570 9.580 366,658 -0.32(-3.23%)
Aug 19, 2022 10.09 10.10 9.820 9.900 469,164 -0.25(-2.46%)
Aug 18, 2022 10.12 10.23 10.05 10.15 288,422 +0.06(+0.59%)
Aug 17, 2022 9.980 10.10 9.840 10.09 439,528 -0.01(-0.10%)
Aug 16, 2022 9.940 10.12 9.860 10.10 551,795 +0.10(+1.00%)
Aug 15, 2022 9.770 10.04 9.730 10.00 1,046,672 +0.15(+1.52%)
Aug 12, 2022 9.530 9.860 9.370 9.850 914,198 +0.38(+4.01%)
Aug 11, 2022 9.440 9.560 9.280 9.470 610,380 +0.09(+0.96%)
Aug 10, 2022 9.280 9.450 9.220 9.380 700,056 +0.20(+2.18%)
Aug 09, 2022 9.190 9.255 9.050 9.180 1,312,547 +0.25(+2.80%)
Aug 08, 2022 9.040 9.150 8.930 8.930 1,082,251 +0.02(+0.22%)
Aug 05, 2022 8.860 9.020 8.785 8.910 1,181,022 +0.08(+0.91%)
Aug 04, 2022 9.030 9.190 8.650 8.830 5,674,289 -1.88(-17.55%)
Aug 03, 2022 10.69 10.78 10.52 10.71 350,428 +0.14(+1.32%)
Aug 02, 2022 10.82 10.98 10.54 10.57 342,232 -0.21(-1.95%)
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.