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

Pq Group Holdings Inc (NY: ECVT )

8.000 -0.140 (-1.72%)
Official Closing Price Updated: 7:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 8.080 8.120 7.975 8.000 554,109 -0.14(-1.72%)
Nov 25, 2024 8.250 8.300 8.140 8.140 997,444 -0.05(-0.61%)
Nov 22, 2024 8.140 8.290 8.120 8.190 558,107 +0.07(+0.86%)
Nov 21, 2024 8.050 8.125 7.950 8.120 1,187,028 +0.12(+1.50%)
Nov 20, 2024 8.060 8.105 7.925 8.000 670,551 -0.11(-1.36%)
Nov 19, 2024 7.930 8.150 7.890 8.110 1,002,656 +0.03(+0.37%)
Nov 18, 2024 8.170 8.236 8.070 8.080 491,528 -0.08(-0.98%)
Nov 15, 2024 8.180 8.270 8.040 8.160 802,980 +0.05(+0.62%)
Nov 14, 2024 8.150 8.190 8.000 8.110 700,823 -0.07(-0.86%)
Nov 13, 2024 8.180 8.245 8.080 8.180 621,158 +0.04(+0.49%)
Nov 12, 2024 8.110 8.186 8.060 8.140 802,613 -0.08(-0.97%)
Nov 11, 2024 8.150 8.275 8.040 8.220 699,684 +0.19(+2.37%)
Nov 08, 2024 8.150 8.230 7.995 8.030 957,512 -0.22(-2.67%)
Nov 07, 2024 8.280 8.315 8.130 8.250 995,499 +0.00(+0.00%)
Nov 06, 2024 8.120 8.325 7.970 8.250 1,851,014 +0.47(+6.04%)
Nov 05, 2024 7.610 7.795 7.551 7.780 1,054,252 +0.15(+1.97%)
Nov 04, 2024 7.630 7.840 7.455 7.630 1,289,164 +0.01(+0.13%)
Nov 01, 2024 6.760 7.670 6.630 7.620 3,431,088 +0.96(+14.41%)
Oct 31, 2024 6.380 6.735 6.200 6.660 2,391,439 +0.29(+4.55%)
Oct 30, 2024 6.260 6.465 6.260 6.370 836,431 +0.09(+1.43%)
Oct 29, 2024 6.260 6.375 6.220 6.280 554,482 -0.06(-0.95%)
Oct 28, 2024 6.220 6.415 6.215 6.340 1,950,592 +0.19(+3.09%)
Oct 25, 2024 6.220 6.300 6.120 6.150 858,263 -0.03(-0.49%)
Oct 24, 2024 6.350 6.350 6.085 6.180 969,095 -0.16(-2.52%)
Oct 23, 2024 6.290 6.360 6.200 6.340 800,983 +0.01(+0.16%)
Oct 22, 2024 6.450 6.450 6.305 6.330 593,488 -0.11(-1.71%)
Oct 21, 2024 6.600 6.600 6.390 6.440 850,617 -0.14(-2.13%)
Oct 18, 2024 6.710 6.710 6.555 6.580 831,772 -0.10(-1.50%)
Oct 17, 2024 6.650 6.710 6.530 6.680 731,004 +0.10(+1.52%)
Oct 16, 2024 6.540 6.600 6.495 6.580 607,795 +0.14(+2.17%)
Oct 15, 2024 6.380 6.530 6.320 6.440 639,445 +0.02(+0.31%)
Oct 14, 2024 6.670 6.670 6.410 6.420 736,839 -0.28(-4.18%)
Oct 11, 2024 6.570 6.825 6.540 6.700 3,053,997 +0.13(+1.98%)
Oct 10, 2024 6.450 6.675 6.450 6.570 896,401 +0.01(+0.15%)
Oct 09, 2024 6.600 6.735 6.540 6.560 934,646 +0.00(+0.00%)
Oct 08, 2024 6.720 6.720 6.515 6.560 445,182 -0.22(-3.24%)
Oct 07, 2024 6.600 6.815 6.575 6.780 684,292 +0.12(+1.80%)
Oct 04, 2024 6.750 6.820 6.610 6.660 599,698 +0.09(+1.37%)
Oct 03, 2024 6.600 6.620 6.520 6.570 429,342 -0.06(-0.90%)
Oct 02, 2024 6.740 6.795 6.630 6.630 472,341 -0.10(-1.49%)
Oct 01, 2024 6.800 6.840 6.725 6.730 384,427 -0.12(-1.75%)
Sep 30, 2024 6.930 6.940 6.825 6.850 555,226 -0.08(-1.15%)
Sep 27, 2024 7.040 7.111 6.880 6.930 800,411 -0.03(-0.43%)
Sep 26, 2024 6.690 7.010 6.690 6.960 987,099 +0.40(+6.10%)
Sep 25, 2024 6.660 6.660 6.455 6.560 870,232 -0.08(-1.20%)
Sep 24, 2024 6.530 6.735 6.520 6.640 657,646 +0.17(+2.63%)
Sep 23, 2024 6.580 6.580 6.420 6.470 508,811 -0.03(-0.46%)
Sep 20, 2024 6.540 6.555 6.470 6.500 2,187,166 -0.12(-1.81%)
Sep 19, 2024 6.710 6.710 6.580 6.620 683,922 +0.11(+1.69%)
Sep 18, 2024 6.580 6.740 6.490 6.510 578,348 -0.07(-1.06%)
Sep 17, 2024 6.650 6.745 6.570 6.580 499,323 -0.03(-0.45%)
Sep 16, 2024 6.720 6.750 6.575 6.610 652,142 -0.07(-1.05%)
Sep 13, 2024 6.550 6.730 6.530 6.680 729,911 +0.24(+3.73%)
Sep 12, 2024 6.380 6.440 6.290 6.440 687,517 +0.08(+1.26%)
Sep 11, 2024 6.390 6.390 6.245 6.360 719,784 -0.04(-0.63%)
Sep 10, 2024 6.560 6.560 6.370 6.400 916,143 -0.12(-1.84%)
Sep 09, 2024 6.660 6.730 6.520 6.520 983,509 -0.09(-1.36%)
Sep 06, 2024 6.800 6.845 6.610 6.610 802,014 -0.21(-3.08%)
Sep 05, 2024 6.900 6.900 6.720 6.820 1,063,601 -0.03(-0.44%)
Sep 04, 2024 6.810 6.920 6.771 6.850 1,038,215 +0.00(+0.00%)
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.