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

Pq Group Holdings Inc (NY: ECVT )

9.150 -0.140 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Apr 29, 2022 11.43 11.43 9.995 10.06 1,400,057 -1.38(-12.06%)
Apr 28, 2022 11.30 11.52 11.03 11.44 289,160 +0.24(+2.14%)
Apr 27, 2022 11.20 11.34 11.13 11.20 213,837 -0.02(-0.18%)
Apr 26, 2022 11.14 11.25 10.99 11.22 282,281 +0.10(+0.90%)
Apr 25, 2022 10.96 11.12 10.79 11.12 263,702 +0.05(+0.45%)
Apr 22, 2022 11.20 11.21 11.05 11.07 189,902 -0.22(-1.95%)
Apr 21, 2022 11.49 11.66 11.21 11.29 203,314 -0.25(-2.17%)
Apr 20, 2022 11.38 11.59 11.31 11.54 308,492 +0.22(+1.94%)
Apr 19, 2022 11.35 11.47 11.29 11.32 269,300 +0.00(+0.00%)
Apr 18, 2022 11.36 11.49 11.24 11.32 171,621 -0.09(-0.79%)
Apr 14, 2022 11.56 11.59 11.40 11.41 144,181 -0.07(-0.61%)
Apr 13, 2022 11.19 11.56 11.19 11.48 214,541 +0.28(+2.50%)
Apr 12, 2022 11.21 11.37 11.13 11.20 195,225 +0.05(+0.45%)
Apr 11, 2022 11.03 11.23 11.01 11.15 153,599 -0.03(-0.27%)
Apr 08, 2022 11.35 11.46 11.16 11.18 162,292 -0.12(-1.06%)
Apr 07, 2022 11.32 11.32 11.04 11.30 439,468 +0.05(+0.44%)
Apr 06, 2022 11.39 11.41 11.15 11.25 368,175 -0.25(-2.17%)
Apr 05, 2022 11.75 11.91 11.46 11.50 221,800 -0.27(-2.29%)
Apr 04, 2022 11.78 11.82 11.56 11.77 267,843 +0.00(+0.00%)
Apr 01, 2022 11.55 11.82 11.55 11.77 990,178 +0.21(+1.82%)
Mar 31, 2022 11.59 11.77 11.53 11.56 183,929 -0.12(-1.03%)
Mar 30, 2022 11.76 11.91 11.68 11.68 162,156 -0.13(-1.10%)
Mar 29, 2022 11.99 12.05 11.72 11.81 183,090 -0.10(-0.84%)
Mar 28, 2022 11.92 11.99 11.60 11.91 465,304 -0.06(-0.50%)
Mar 25, 2022 11.94 11.98 11.74 11.97 443,247 +0.01(+0.08%)
Mar 24, 2022 11.81 11.96 11.73 11.96 334,644 +0.20(+1.70%)
Mar 23, 2022 11.81 11.85 11.66 11.76 376,304 +0.04(+0.34%)
Mar 22, 2022 11.58 11.74 11.51 11.72 469,298 +0.23(+2.00%)
Mar 21, 2022 10.97 11.59 10.93 11.49 539,536 +0.45(+4.08%)
Mar 18, 2022 11.73 11.73 11.01 11.04 1,620,758 -0.70(-5.96%)
Mar 17, 2022 11.07 11.74 11.07 11.74 845,267 +0.60(+5.39%)
Mar 16, 2022 10.89 11.14 10.73 11.14 621,302 +0.29(+2.67%)
Mar 15, 2022 10.80 10.91 10.72 10.85 257,670 +0.08(+0.74%)
Mar 14, 2022 10.85 10.92 10.67 10.77 384,925 -0.01(-0.09%)
Mar 11, 2022 10.91 11.09 10.74 10.78 340,261 -0.04(-0.37%)
Mar 10, 2022 10.57 10.86 10.52 10.82 527,339 +0.06(+0.56%)
Mar 09, 2022 10.46 10.80 10.40 10.76 522,746 +0.43(+4.16%)
Mar 08, 2022 10.35 10.57 10.21 10.33 327,706 +0.08(+0.78%)
Mar 07, 2022 10.76 10.77 10.14 10.25 381,723 -0.42(-3.94%)
Mar 04, 2022 10.64 10.71 10.53 10.67 368,621 -0.09(-0.84%)
Mar 03, 2022 11.00 11.11 10.72 10.76 412,630 -0.26(-2.36%)
Mar 02, 2022 10.70 11.05 10.70 11.02 542,585 +0.34(+3.18%)
Mar 01, 2022 11.10 11.32 10.60 10.68 496,061 -0.25(-2.29%)
Feb 28, 2022 10.33 10.97 10.28 10.93 700,008 +0.53(+5.10%)
Feb 25, 2022 10.50 10.49 10.22 10.40 639,469 +0.41(+4.10%)
Feb 24, 2022 9.950 10.06 9.730 9.990 338,375 -0.16(-1.58%)
Feb 23, 2022 10.15 10.37 10.12 10.15 323,435 +0.07(+0.69%)
Feb 22, 2022 10.35 10.35 10.04 10.08 317,620 -0.28(-2.70%)
Feb 18, 2022 10.36 0 -0.09(-0.86%)
Feb 17, 2022 10.43 10.55 10.37 10.45 319,657 -0.15(-1.42%)
Feb 16, 2022 10.40 10.66 10.40 10.60 191,035 +0.20(+1.92%)
Feb 15, 2022 10.11 10.43 10.11 10.40 240,943 +0.43(+4.31%)
Feb 14, 2022 9.720 10.03 9.720 9.970 277,253 +0.22(+2.26%)
Feb 11, 2022 9.570 9.840 9.531 9.750 454,752 +0.16(+1.67%)
Feb 10, 2022 9.490 9.810 9.480 9.590 880,476 -0.07(-0.72%)
Feb 09, 2022 9.940 10.03 9.625 9.660 510,982 -0.12(-1.23%)
Feb 08, 2022 9.680 9.800 9.540 9.780 1,042,872 +0.14(+1.45%)
Feb 07, 2022 9.630 9.770 9.500 9.640 650,384 -0.05(-0.52%)
Feb 04, 2022 9.640 9.830 9.510 9.690 530,827 -0.08(-0.82%)
Feb 03, 2022 10.17 9.745 9.770 894,695 -0.52(-5.05%)
Feb 02, 2022 10.32 10.33 10.07 10.29 409,387 -0.01(-0.10%)
Feb 01, 2022 10.10 10.31 10.09 10.30 271,106 +0.07(+0.68%)
Jan 31, 2022 10.19 10.23 501,702 -0.12(-1.16%)
Jan 28, 2022 9.670 10.40 9.600 10.35 1,377,218 +0.96(+10.22%)
Jan 27, 2022 9.530 9.695 9.290 9.390 238,971 -0.03(-0.32%)
Jan 26, 2022 9.700 9.860 9.410 9.420 176,881 -0.20(-2.08%)
Jan 25, 2022 9.710 9.750 9.390 9.620 356,614 -0.22(-2.24%)
Jan 24, 2022 9.720 9.870 9.590 9.840 393,584 -0.04(-0.40%)
Jan 21, 2022 10.02 10.21 9.880 9.880 344,994 -0.19(-1.89%)
Jan 20, 2022 10.30 10.60 10.03 10.07 270,784 -0.21(-2.04%)
Jan 19, 2022 10.19 10.32 10.05 10.28 204,403 +0.16(+1.58%)
Jan 18, 2022 10.40 10.40 10.10 10.12 272,665 -0.29(-2.79%)
Jan 14, 2022 10.41 0 +0.06(+0.58%)
Jan 13, 2022 10.23 10.42 10.19 10.35 308,835 +0.12(+1.17%)
Jan 12, 2022 10.30 10.30 10.01 10.23 378,510 +0.06(+0.59%)
Jan 11, 2022 9.860 10.18 9.830 10.17 348,926 +0.27(+2.73%)
Jan 10, 2022 9.950 10.07 9.810 9.900 463,377 -0.21(-2.08%)
Jan 07, 2022 9.860 10.11 9.850 10.11 349,120 +0.19(+1.92%)
Jan 06, 2022 10.09 10.20 9.885 9.920 225,683 -0.20(-1.98%)
Jan 05, 2022 10.35 10.48 10.09 10.12 310,945 -0.23(-2.22%)
Jan 04, 2022 10.10 10.45 10.10 10.35 270,444 +0.15(+1.47%)
Jan 03, 2022 10.24 10.39 10.15 10.20 249,539 -0.04(-0.39%)
Dec 31, 2021 10.34 10.36 10.22 10.24 134,237 -0.11(-1.06%)
Dec 30, 2021 10.27 10.44 10.16 10.35 240,858 +0.12(+1.17%)
Dec 29, 2021 10.27 10.35 10.21 10.23 207,704 -0.12(-1.16%)
Dec 28, 2021 10.30 10.57 10.30 10.35 243,103 +0.08(+0.78%)
Dec 27, 2021 10.27 10.40 10.16 10.27 332,865 +0.05(+0.49%)
Dec 23, 2021 10.13 10.24 10.01 10.22 484,812 +0.18(+1.79%)
Dec 22, 2021 10.06 10.18 9.950 10.04 314,957 +0.02(+0.20%)
Dec 21, 2021 9.770 10.02 9.770 10.02 500,736 +0.24(+2.45%)
Dec 20, 2021 9.790 9.880 9.550 9.780 1,164,901 -0.19(-1.91%)
Dec 17, 2021 9.630 10.00 9.595 9.970 765,164 +0.23(+2.36%)
Dec 16, 2021 10.07 10.18 9.675 9.740 514,863 -0.26(-2.60%)
Dec 15, 2021 9.580 10.07 9.540 10.00 557,825 +0.34(+3.52%)
Dec 14, 2021 9.770 9.931 9.620 9.660 442,157 -0.14(-1.43%)
Dec 13, 2021 9.710 9.970 9.580 9.800 591,218 -0.01(-0.10%)
Dec 10, 2021 9.700 9.810 9.590 9.810 342,059 +0.20(+2.08%)
Dec 09, 2021 9.450 9.630 9.380 9.610 398,685 +0.04(+0.42%)
Dec 08, 2021 9.560 9.690 9.490 9.570 329,733 +0.02(+0.21%)
Dec 07, 2021 10.03 10.16 9.505 9.550 549,379 -0.33(-3.34%)
Dec 06, 2021 9.830 10.06 9.740 9.880 653,912 +0.20(+2.07%)
Dec 03, 2021 9.820 9.850 9.510 9.680 890,472 -0.17(-1.73%)
Dec 02, 2021 9.610 9.910 9.550 9.850 857,062 +0.29(+3.03%)
Dec 01, 2021 9.870 9.930 9.540 9.560 626,924 -0.01(-0.10%)
Nov 30, 2021 9.600 9.690 9.550 9.570 699,490 -0.20(-2.05%)
Nov 29, 2021 9.730 9.840 9.580 9.770 689,973 -0.02(-0.20%)
Nov 26, 2021 9.500 9.880 9.470 9.790 481,191 -0.09(-0.91%)
Nov 24, 2021 9.920 10.03 9.730 9.880 793,192 -0.05(-0.50%)
Nov 23, 2021 9.910 10.32 9.910 9.930 938,604 -0.01(-0.10%)
Nov 22, 2021 9.770 10.12 9.520 9.940 1,254,730 +0.23(+2.37%)
Nov 19, 2021 9.480 9.890 9.120 9.710 5,370,107 -0.96(-9.00%)
Nov 18, 2021 10.61 10.66 10.54 10.67 1,147,064 -0.06(-0.56%)
Nov 17, 2021 11.29 11.83 10.55 10.73 1,184,821 -1.99(-15.64%)
Nov 16, 2021 12.75 12.77 12.58 12.72 254,065 -0.13(-1.01%)
Nov 15, 2021 12.93 12.94 12.75 12.85 170,903 -0.11(-0.85%)
Nov 12, 2021 12.79 13.00 12.79 12.96 244,449 +0.21(+1.65%)
Nov 11, 2021 12.77 12.86 12.61 12.75 303,230 -0.02(-0.16%)
Nov 10, 2021 12.95 12.75 12.77 207,101 -0.42(-3.18%)
Nov 09, 2021 13.39 13.79 12.89 13.19 385,797 +0.86(+6.97%)
Nov 08, 2021 12.35 12.46 12.26 12.33 164,538 +0.11(+0.90%)
Nov 05, 2021 12.02 12.38 11.91 12.22 271,025 +0.33(+2.78%)
Nov 04, 2021 11.88 11.92 11.68 11.89 286,536 -0.02(-0.17%)
Nov 03, 2021 11.79 12.02 11.71 11.91 265,806 +0.08(+0.68%)
Nov 02, 2021 11.80 11.97 11.65 11.83 208,272 +0.05(+0.42%)
Nov 01, 2021 11.66 11.91 11.68 11.78 244,396 +0.10(+0.86%)
Oct 29, 2021 11.79 11.81 11.58 11.68 235,890 -0.10(-0.85%)
Oct 28, 2021 11.35 11.83 11.35 11.78 213,712 +0.48(+4.25%)
Oct 27, 2021 11.50 11.50 11.24 11.30 230,183 -0.23(-1.99%)
Oct 26, 2021 11.46 11.62 11.53 221,072 +0.08(+0.70%)
Oct 25, 2021 11.40 11.61 11.33 11.45 317,087 +0.09(+0.79%)
Oct 22, 2021 11.36 11.50 11.30 11.36 178,826 +0.07(+0.62%)
Oct 21, 2021 11.44 11.44 11.28 11.29 216,673 -0.15(-1.31%)
Oct 20, 2021 11.44 11.45 11.31 11.44 136,777 +0.06(+0.53%)
Oct 19, 2021 11.55 11.55 11.35 11.38 154,670 -0.17(-1.47%)
Oct 18, 2021 11.63 11.70 11.49 11.55 95,321 -0.12(-1.03%)
Oct 15, 2021 12.20 12.20 11.65 11.67 195,540 -0.18(-1.52%)
Oct 14, 2021 11.70 11.92 11.65 11.85 142,819 +0.33(+2.86%)
Oct 13, 2021 11.47 11.53 11.27 11.52 121,651 +0.12(+1.05%)
Oct 12, 2021 11.43 11.49 11.34 11.40 111,146 -0.01(-0.09%)
Oct 11, 2021 11.56 11.69 11.41 11.41 124,349 -0.15(-1.30%)
Oct 08, 2021 11.60 11.70 11.54 11.56 136,913 -0.09(-0.77%)
Oct 07, 2021 11.65 11.69 11.59 11.65 179,514 +0.11(+0.95%)
Oct 06, 2021 11.60 11.66 11.35 11.54 133,326 -0.19(-1.62%)
Oct 05, 2021 11.75 11.95 11.64 11.73 171,810 -0.02(-0.17%)
Oct 04, 2021 11.86 12.07 11.72 11.75 126,762 -0.21(-1.76%)
Oct 01, 2021 11.69 12.08 11.61 11.96 198,579 +0.30(+2.57%)
Sep 30, 2021 12.20 12.20 11.66 11.66 227,430 -0.41(-3.40%)
Sep 29, 2021 11.89 12.09 11.76 12.07 187,779 +0.13(+1.09%)
Sep 28, 2021 12.00 12.09 11.89 11.94 123,298 -0.16(-1.32%)
Sep 27, 2021 11.79 12.25 11.76 12.10 166,914 +0.31(+2.63%)
Sep 24, 2021 11.77 11.91 11.68 11.79 126,320 -0.10(-0.84%)
Sep 23, 2021 11.71 11.93 11.64 11.89 199,168 +0.33(+2.85%)
Sep 22, 2021 11.46 11.81 11.46 11.56 194,787 +0.15(+1.31%)
Sep 21, 2021 11.56 11.58 11.33 11.41 268,628 -0.09(-0.78%)
Sep 20, 2021 11.53 11.58 11.34 11.50 212,438 -0.34(-2.87%)
Sep 17, 2021 12.13 12.13 11.68 11.84 470,878 -0.25(-2.07%)
Sep 16, 2021 12.25 12.25 11.92 12.09 188,147 -0.15(-1.23%)
Sep 15, 2021 12.00 12.27 11.95 12.24 222,921 +0.24(+2.00%)
Sep 14, 2021 12.44 12.44 11.97 12.00 180,871 -0.30(-2.44%)
Sep 13, 2021 12.49 12.55 12.29 12.30 153,890 -0.11(-0.89%)
Sep 10, 2021 12.67 12.74 12.40 12.41 231,507 -0.23(-1.82%)
Sep 09, 2021 12.77 12.92 12.64 12.64 190,913 -0.11(-0.86%)
Sep 08, 2021 12.81 12.81 12.57 12.75 206,965 -0.09(-0.70%)
Sep 07, 2021 13.24 13.36 12.81 12.84 345,186 -0.45(-3.39%)
Sep 03, 2021 13.35 13.41 13.17 13.29 246,864 -0.08(-0.60%)
Sep 02, 2021 13.07 13.48 13.02 13.37 377,698 +0.30(+2.30%)
Sep 01, 2021 12.93 13.22 12.68 13.07 235,467 +0.06(+0.46%)
Aug 31, 2021 13.22 13.21 12.89 13.01 323,140 -0.21(-1.59%)
Aug 30, 2021 12.90 13.36 12.77 13.22 553,886 +0.34(+2.64%)
Aug 27, 2021 12.38 12.94 12.32 12.88 306,805 +0.56(+4.55%)
Aug 26, 2021 12.31 12.50 12.19 12.32 334,348 -0.01(-0.08%)
Aug 25, 2021 12.37 12.45 12.27 12.33 242,979 -0.03(-0.24%)
Aug 24, 2021 11.95 12.40 11.94 12.36 686,545 +0.40(+3.34%)
Aug 23, 2021 12.28 12.33 11.88 11.96 362,981 -0.26(-2.13%)
Aug 20, 2021 12.19 12.38 12.12 12.22 280,165 -0.06(-0.49%)
Aug 19, 2021 12.36 12.55 12.13 12.28 367,677 -0.24(-1.92%)
Aug 18, 2021 12.57 12.71 12.43 12.52 227,582 -0.08(-0.63%)
Aug 17, 2021 12.45 12.68 12.74 12.60 212,895 -0.14(-1.10%)
Aug 16, 2021 12.88 12.88 12.52 12.74 313,789 -0.17(-1.32%)
Aug 13, 2021 12.82 12.98 12.60 12.91 302,289 -0.11(-0.84%)
Aug 12, 2021 13.18 13.20 12.78 13.02 511,598 -0.24(-1.81%)
Aug 11, 2021 13.91 14.29 12.84 13.26 1,102,193 -0.41(-3.00%)
Aug 10, 2021 13.26 14.01 13.15 13.67 2,247,896 +0.48(+3.62%)
Aug 09, 2021 13.56 13.62 13.09 13.19 711,419 +0.31(+2.39%)
Aug 06, 2021 12.96 13.25 12.75 12.88 550,113 +0.06(+0.44%)
Aug 05, 2021 12.96 13.78 12.54 12.83 335,617 +0.05(+0.38%)
Aug 04, 2021 12.93 13.16 12.70 12.78 417,884 -0.35(-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.