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

Pq Group Holdings Inc (NY: ECVT )

9.260 -0.060 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2022 9.050 9.310 8.875 9.290 1,510,819 +0.25(+2.77%)
Nov 29, 2022 9.020 9.130 8.970 9.040 603,796 +0.04(+0.44%)
Nov 28, 2022 9.030 9.075 8.965 9.000 880,467 -0.10(-1.10%)
Nov 25, 2022 9.150 9.290 9.090 9.100 460,569 -0.09(-0.98%)
Nov 23, 2022 9.150 9.225 9.070 9.190 553,227 +0.04(+0.44%)
Nov 22, 2022 9.200 9.230 9.070 9.150 1,071,818 -0.02(-0.22%)
Nov 21, 2022 9.060 9.300 9.020 9.170 905,109 +0.10(+1.10%)
Nov 18, 2022 9.040 9.075 8.832 9.070 718,652 +0.15(+1.68%)
Nov 17, 2022 8.690 8.990 8.650 8.920 927,720 +0.14(+1.59%)
Nov 16, 2022 8.600 8.990 8.550 8.780 1,446,095 +0.11(+1.27%)
Nov 15, 2022 8.240 8.760 8.200 8.670 5,147,531 -1.13(-11.53%)
Nov 14, 2022 9.920 10.14 9.780 9.800 308,950 -0.16(-1.61%)
Nov 11, 2022 10.14 10.26 9.940 9.960 361,973 -0.11(-1.09%)
Nov 10, 2022 9.960 10.16 9.865 10.07 366,411 +0.51(+5.33%)
Nov 09, 2022 9.700 9.710 9.520 9.560 214,337 -0.19(-1.95%)
Nov 08, 2022 9.730 9.980 9.670 9.750 279,523 +0.12(+1.25%)
Nov 07, 2022 9.690 9.750 9.535 9.630 337,555 -0.04(-0.41%)
Nov 04, 2022 9.490 9.690 9.415 9.670 355,258 +0.37(+3.98%)
Nov 03, 2022 9.350 9.370 9.220 9.300 449,306 -0.12(-1.27%)
Nov 02, 2022 9.650 9.720 9.390 9.420 690,770 -0.18(-1.87%)
Nov 01, 2022 9.610 9.940 9.360 9.600 727,031 -0.35(-3.52%)
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%)
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.