Skip to main content

Pq Group Holdings Inc (NY: ECVT )

9.400 -0.160 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 9.560 9.560 9.290 9.400 471,444 -0.16(-1.67%)
Jul 18, 2024 9.570 9.790 9.540 9.560 570,625 -0.09(-0.93%)
Jul 17, 2024 9.560 9.750 9.530 9.650 753,110 +0.01(+0.10%)
Jul 16, 2024 9.450 9.840 9.410 9.640 935,943 +0.28(+2.99%)
Jul 15, 2024 9.380 9.465 9.200 9.360 551,187 +0.04(+0.43%)
Jul 12, 2024 9.440 9.450 9.245 9.320 437,770 +0.01(+0.11%)
Jul 11, 2024 9.160 9.380 9.130 9.310 474,303 +0.37(+4.14%)
Jul 10, 2024 8.990 9.030 8.895 8.940 436,036 +0.05(+0.56%)
Jul 09, 2024 9.100 9.100 8.860 8.890 615,528 -0.20(-2.20%)
Jul 08, 2024 8.960 9.120 8.920 9.090 581,992 +0.21(+2.36%)
Jul 05, 2024 8.950 8.950 8.790 8.880 576,029 -0.12(-1.33%)
Jul 03, 2024 8.930 9.030 8.910 9.000 479,200 +0.12(+1.35%)
Jul 02, 2024 8.700 8.900 8.700 8.880 680,105 +0.18(+2.07%)
Jul 01, 2024 8.990 9.059 8.690 8.700 853,673 -0.27(-3.01%)
Jun 28, 2024 9.010 9.050 8.890 8.970 5,323,083 +0.07(+0.79%)
Jun 27, 2024 8.900 9.005 8.820 8.900 634,113 +0.03(+0.34%)
Jun 26, 2024 8.670 8.890 8.620 8.870 1,347,953 +0.11(+1.26%)
Jun 25, 2024 8.800 8.850 8.670 8.760 631,728 -0.10(-1.13%)
Jun 24, 2024 8.900 8.920 8.790 8.860 975,168 +0.03(+0.34%)
Jun 21, 2024 9.070 9.070 8.780 8.830 1,625,771 -0.28(-3.07%)
Jun 20, 2024 9.070 9.220 9.050 9.110 774,695 +0.02(+0.22%)
Jun 18, 2024 9.060 9.130 8.985 9.090 784,362 +0.02(+0.22%)
Jun 17, 2024 8.920 9.140 8.920 9.070 555,142 +0.07(+0.78%)
Jun 14, 2024 9.010 9.060 8.930 9.000 515,000 -0.14(-1.53%)
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%)
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.