Skip to main content

Pq Group Holdings Inc (NY: ECVT )

8.980 -0.160 (-1.75%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 9.310 9.355 9.110 9.140 436,053 -0.22(-2.35%)
Jun 12, 2024 9.650 9.700 9.350 9.360 613,419 -0.01(-0.11%)
Jun 11, 2024 9.230 9.370 9.190 9.370 551,381 +0.09(+0.97%)
Jun 10, 2024 9.170 9.370 9.150 9.280 496,299 +0.02(+0.22%)
Jun 07, 2024 9.190 9.335 9.170 9.260 504,489 -0.06(-0.64%)
Jun 06, 2024 9.160 9.320 9.100 9.320 829,662 +0.13(+1.41%)
Jun 05, 2024 8.930 9.197 8.800 9.190 703,589 +0.29(+3.26%)
Jun 04, 2024 9.130 9.140 8.845 8.900 976,953 -0.29(-3.16%)
Jun 03, 2024 9.390 9.390 9.050 9.190 635,163 -0.11(-1.18%)
May 31, 2024 9.250 9.310 9.200 9.300 858,913 +0.07(+0.76%)
May 30, 2024 9.220 9.320 9.165 9.230 361,075 +0.08(+0.87%)
May 29, 2024 9.130 9.230 9.085 9.150 665,287 -0.14(-1.51%)
May 28, 2024 9.380 9.440 9.250 9.290 740,282 -0.01(-0.11%)
May 24, 2024 9.290 9.375 9.270 9.300 664,230 +0.07(+0.76%)
May 23, 2024 9.440 9.440 9.100 9.230 670,990 -0.22(-2.33%)
May 22, 2024 9.760 9.760 9.440 9.450 437,924 -0.32(-3.28%)
May 21, 2024 9.710 9.770 9.650 9.770 365,199 +0.02(+0.21%)
May 20, 2024 9.810 9.900 9.740 9.750 412,226 -0.08(-0.81%)
May 17, 2024 9.710 9.890 9.660 9.830 530,227 +0.15(+1.55%)
May 16, 2024 9.580 9.690 9.535 9.680 459,020 +0.08(+0.83%)
May 15, 2024 9.700 9.710 9.500 9.600 542,464 +0.03(+0.31%)
May 14, 2024 9.720 9.765 9.455 9.570 654,204 -0.10(-1.03%)
May 13, 2024 9.830 9.890 9.640 9.670 398,947 -0.11(-1.12%)
May 10, 2024 9.840 9.850 9.670 9.780 510,011 -0.02(-0.20%)
May 09, 2024 9.870 9.955 9.723 9.800 841,576 -0.03(-0.31%)
May 08, 2024 9.620 9.865 9.565 9.830 701,112 +0.07(+0.72%)
May 07, 2024 9.570 9.840 9.520 9.760 718,605 +0.26(+2.74%)
May 06, 2024 9.850 9.915 9.430 9.500 1,117,439 -0.30(-3.06%)
May 03, 2024 10.16 10.16 9.650 9.800 1,105,533 -0.19(-1.90%)
May 02, 2024 9.830 10.57 9.800 9.990 1,755,130 +0.48(+5.05%)
May 01, 2024 9.490 9.670 9.400 9.510 516,436 +0.08(+0.85%)
Apr 30, 2024 9.860 9.860 9.430 9.430 600,200 -0.52(-5.23%)
Apr 29, 2024 9.940 10.09 9.910 9.950 355,208 +0.04(+0.40%)
Apr 26, 2024 9.940 10.06 9.895 9.910 304,761 +0.01(+0.10%)
Apr 25, 2024 9.970 9.970 9.830 9.900 412,350 -0.14(-1.39%)
Apr 24, 2024 10.02 10.12 9.890 10.04 674,255 -0.06(-0.59%)
Apr 23, 2024 9.870 10.13 9.870 10.10 340,110 +0.17(+1.71%)
Apr 22, 2024 9.980 10.05 9.865 9.930 485,594 -0.02(-0.20%)
Apr 19, 2024 9.740 9.970 9.630 9.950 535,082 +0.19(+1.95%)
Apr 18, 2024 9.880 9.905 9.735 9.760 419,242 -0.07(-0.71%)
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%)
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.