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 (%)
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%)
Aug 01, 2022 10.24 10.83 10.17 10.78 448,839 +0.55(+5.38%)
Jul 29, 2022 10.42 10.83 10.19 10.23 354,809 -0.02(-0.20%)
Jul 28, 2022 10.25 10.27 10.13 10.25 262,224 +0.06(+0.59%)
Jul 27, 2022 10.11 10.23 10.00 10.19 225,086 +0.05(+0.49%)
Jul 26, 2022 10.12 10.23 10.09 10.14 266,166 -0.08(-0.78%)
Jul 25, 2022 10.12 10.24 10.05 10.22 289,781 +0.12(+1.19%)
Jul 22, 2022 10.15 10.20 10.00 10.10 245,917 -0.01(-0.10%)
Jul 21, 2022 10.01 10.22 9.940 10.11 200,353 -0.12(-1.17%)
Jul 20, 2022 10.38 10.42 10.06 10.23 254,522 -0.26(-2.48%)
Jul 19, 2022 10.18 10.65 10.18 10.49 506,935 +0.41(+4.07%)
Jul 18, 2022 10.10 10.32 10.02 10.08 370,797 +0.14(+1.41%)
Jul 15, 2022 9.590 9.975 9.560 9.940 385,500 +0.57(+6.08%)
Jul 14, 2022 9.310 9.490 9.235 9.370 340,251 -0.12(-1.26%)
Jul 13, 2022 9.380 9.635 9.320 9.490 353,280 +0.02(+0.21%)
Jul 12, 2022 9.470 9.750 9.410 9.470 426,969 -0.08(-0.84%)
Jul 11, 2022 9.610 9.685 9.505 9.550 290,678 -0.18(-1.85%)
Jul 08, 2022 9.760 9.880 9.595 9.730 598,295 +0.02(+0.21%)
Jul 07, 2022 9.630 9.950 9.630 9.710 514,804 +0.15(+1.57%)
Jul 06, 2022 9.610 9.830 9.470 9.560 612,306 -0.13(-1.34%)
Jul 05, 2022 9.750 9.860 9.600 9.690 440,640 -0.26(-2.61%)
Jul 01, 2022 9.790 10.15 9.790 9.950 349,061 +0.10(+1.02%)
Jun 30, 2022 9.700 9.895 9.670 9.850 344,169 -0.02(-0.20%)
Jun 29, 2022 10.16 10.25 9.860 9.870 385,707 -0.21(-2.08%)
Jun 28, 2022 10.20 10.32 9.955 10.08 586,222 -0.08(-0.79%)
Jun 27, 2022 10.04 10.31 9.980 10.16 583,487 +0.19(+1.91%)
Jun 24, 2022 9.700 10.47 9.700 9.970 2,000,394 +0.30(+3.10%)
Jun 23, 2022 10.01 10.20 9.660 9.670 526,754 -0.39(-3.88%)
Jun 22, 2022 9.520 10.12 9.520 10.06 401,182 +0.48(+5.01%)
Jun 21, 2022 9.740 9.910 9.580 9.580 506,318 +0.03(+0.31%)
Jun 17, 2022 9.520 9.590 9.290 9.550 734,467 +0.12(+1.27%)
Jun 16, 2022 9.170 9.460 9.130 9.430 536,647 -0.03(-0.32%)
Jun 15, 2022 9.490 9.505 9.310 9.460 241,905 +0.10(+1.07%)
Jun 14, 2022 9.450 9.450 9.170 9.360 253,201 -0.12(-1.27%)
Jun 13, 2022 9.510 9.545 9.210 9.480 385,411 -0.27(-2.77%)
Jun 10, 2022 10.25 10.25 9.750 9.750 214,056 -0.73(-6.97%)
Jun 09, 2022 10.64 10.64 10.44 10.48 243,242 -0.19(-1.78%)
Jun 08, 2022 10.85 10.85 10.57 10.67 200,416 -0.16(-1.48%)
Jun 07, 2022 10.58 10.87 10.56 10.83 385,305 +0.22(+2.07%)
Jun 06, 2022 10.53 10.66 10.42 10.61 331,602 +0.28(+2.71%)
Jun 03, 2022 10.33 10.35 10.07 10.33 324,416 -0.14(-1.34%)
Jun 02, 2022 10.29 10.47 10.21 10.47 246,291 +0.27(+2.65%)
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.