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

Pq Group Holdings Inc (NY: ECVT )

9.825 -0.005 (-0.05%)
Streaming Delayed Price Updated: 11:42 AM EDT, Apr 18, 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 17, 2024 9.980 10.04 9.800 9.830 439,946 -0.09(-0.91%)
Apr 16, 2024 9.950 10.02 9.810 9.920 551,374 -0.10(-1.00%)
Apr 15, 2024 10.33 10.40 10.02 10.02 407,634 -0.29(-2.81%)
Apr 12, 2024 10.49 10.54 10.20 10.31 476,639 -0.26(-2.46%)
Apr 11, 2024 10.56 10.65 10.52 10.57 536,365 +0.12(+1.15%)
Apr 10, 2024 10.63 10.76 10.36 10.45 535,364 -0.32(-2.97%)
Apr 09, 2024 10.69 10.79 10.56 10.77 1,293,535 +0.06(+0.56%)
Apr 08, 2024 10.80 10.86 10.67 10.71 273,058 -0.01(-0.09%)
Apr 05, 2024 10.73 10.76 10.58 10.72 405,834 -0.02(-0.19%)
Apr 04, 2024 11.20 11.21 10.72 10.74 575,086 -0.30(-2.72%)
Apr 03, 2024 10.85 11.09 10.83 11.04 705,097 +0.15(+1.38%)
Apr 02, 2024 10.79 11.01 10.75 10.89 702,874 -0.06(-0.55%)
Apr 01, 2024 11.15 11.15 10.87 10.95 613,682 -0.20(-1.79%)
Mar 28, 2024 11.13 11.09 11.09 11.15 1,612,849 +0.10(+0.90%)
Mar 27, 2024 10.77 11.12 10.76 11.05 1,193,343 +0.29(+2.70%)
Mar 26, 2024 10.64 10.97 10.56 10.76 3,600,503 +0.24(+2.28%)
Mar 25, 2024 10.36 10.64 10.24 10.52 2,316,429 +0.18(+1.74%)
Mar 22, 2024 10.16 10.38 10.06 10.34 1,231,294 +0.18(+1.77%)
Mar 21, 2024 9.990 10.31 9.970 10.16 2,010,967 +0.17(+1.70%)
Mar 20, 2024 9.340 9.995 9.300 9.990 1,168,436 +0.65(+6.96%)
Mar 19, 2024 9.120 9.450 9.105 9.340 872,510 +0.24(+2.64%)
Mar 18, 2024 9.160 9.215 9.075 9.100 631,364 -0.06(-0.66%)
Mar 15, 2024 8.920 9.170 8.920 9.160 866,964 +0.18(+2.00%)
Mar 14, 2024 9.080 9.110 8.915 8.980 942,467 -0.18(-1.97%)
Mar 13, 2024 9.110 9.280 9.110 9.160 887,063 +0.02(+0.22%)
Mar 12, 2024 9.150 9.150 9.020 9.140 489,417 -0.07(-0.76%)
Mar 11, 2024 9.140 9.270 9.140 9.210 468,760 +0.03(+0.33%)
Mar 08, 2024 9.270 9.270 9.125 9.180 819,135 -0.03(-0.33%)
Mar 07, 2024 9.200 9.350 9.145 9.210 735,330 +0.10(+1.10%)
Mar 06, 2024 9.130 9.195 9.040 9.110 774,146 +0.08(+0.89%)
Mar 05, 2024 8.980 9.125 8.980 9.030 743,495 -0.01(-0.11%)
Mar 04, 2024 9.100 9.180 8.880 9.040 806,525 -0.08(-0.88%)
Mar 01, 2024 9.580 9.600 9.100 9.120 1,693,124 -0.53(-5.49%)
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%)
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.