Pq Group Holdings Inc (NY: ECVT )

10.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 10.88 10.94 10.79 10.84 400,356 +0.00(+0.00%)
Mar 29, 2023 10.81 10.86 10.72 10.84 647,923 +0.15(+1.40%)
Mar 28, 2023 10.50 10.71 10.48 10.69 659,874 +0.19(+1.81%)
Mar 27, 2023 10.53 10.60 10.44 10.50 524,038 +0.07(+0.67%)
Mar 24, 2023 10.13 10.43 10.01 10.43 716,045 +0.23(+2.25%)
Mar 23, 2023 10.29 10.43 10.12 10.20 867,516 -0.05(-0.49%)
Mar 22, 2023 10.38 10.58 10.24 10.25 897,805 -0.13(-1.25%)
Mar 21, 2023 10.23 10.42 10.14 10.38 710,800 +0.36(+3.59%)
Mar 20, 2023 10.01 10.14 9.990 10.02 691,554 +0.04(+0.40%)
Mar 17, 2023 10.21 10.24 9.950 9.980 2,413,295 -0.31(-3.01%)
Mar 16, 2023 9.990 10.29 9.945 10.29 1,097,027 +0.20(+1.98%)
Mar 15, 2023 10.17 10.27 9.975 10.09 1,433,579 -0.27(-2.61%)
Mar 14, 2023 10.29 10.41 10.22 10.36 1,523,482 +0.30(+2.98%)
Mar 13, 2023 10.31 10.42 10.05 10.06 1,924,684 -0.41(-3.92%)
Mar 10, 2023 10.50 10.62 10.36 10.47 1,727,762 -0.09(-0.85%)
Mar 09, 2023 10.58 10.59 10.43 10.56 1,359,117 -0.03(-0.28%)
Mar 08, 2023 10.76 10.81 10.51 10.59 1,265,634 -0.09(-0.84%)
Mar 07, 2023 10.78 10.78 10.65 10.68 1,283,966 -0.09(-0.84%)
Mar 06, 2023 11.05 11.14 10.65 10.77 1,510,505 -0.25(-2.27%)
Mar 03, 2023 10.90 11.19 10.66 11.02 5,631,632 +0.67(+6.47%)
Mar 02, 2023 10.15 10.46 10.10 10.35 971,414 +0.15(+1.47%)
Mar 01, 2023 10.46 10.48 10.15 10.20 1,098,852 +0.16(+1.59%)
Feb 28, 2023 9.960 10.17 9.600 10.04 1,452,603 -0.30(-2.90%)
Feb 27, 2023 10.43 10.51 10.30 10.34 451,151 +0.01(+0.10%)
Feb 24, 2023 10.12 10.41 10.10 10.33 638,873 +0.06(+0.58%)
Feb 23, 2023 10.35 10.43 10.16 10.27 412,416 -0.02(-0.19%)
Feb 22, 2023 10.34 10.38 10.18 10.29 513,626 -0.01(-0.10%)
Feb 21, 2023 10.55 10.55 10.16 10.30 540,666 -0.30(-2.83%)
Feb 17, 2023 10.51 10.62 10.39 10.60 498,943 +0.12(+1.15%)
Feb 16, 2023 10.61 10.62 10.46 10.48 513,387 -0.28(-2.60%)
Feb 15, 2023 10.65 10.76 10.59 10.76 473,977 +0.02(+0.19%)
Feb 14, 2023 10.70 10.78 10.57 10.74 821,393 +0.00(+0.00%)
Feb 13, 2023 10.82 10.88 10.72 10.74 439,389 -0.11(-1.01%)
Feb 10, 2023 10.85 10.89 10.72 10.85 497,937 -0.03(-0.28%)
Feb 09, 2023 11.04 11.14 10.86 10.88 585,430 -0.12(-1.09%)
Feb 08, 2023 11.04 11.12 10.96 11.00 666,611 -0.13(-1.17%)
Feb 07, 2023 10.86 11.21 10.85 11.13 774,287 +0.22(+2.02%)
Feb 06, 2023 11.00 11.03 10.81 10.91 730,888 -0.09(-0.82%)
Feb 03, 2023 10.90 11.11 10.81 11.00 1,023,083 +0.07(+0.64%)
Feb 02, 2023 10.71 10.93 10.59 10.93 1,192,281 +0.30(+2.82%)
Feb 01, 2023 10.39 10.71 10.36 10.63 732,551 +0.14(+1.33%)
Jan 31, 2023 10.49 10.54 10.42 10.49 1,080,249 +0.06(+0.58%)
Jan 30, 2023 10.52 10.56 10.42 10.43 462,361 -0.14(-1.32%)
Jan 27, 2023 10.57 10.62 10.46 10.57 405,116 +0.00(+0.00%)
Jan 26, 2023 10.54 10.61 10.46 10.57 601,793 +0.10(+0.96%)
Jan 25, 2023 10.43 10.52 10.25 10.47 420,541 -0.02(-0.19%)
Jan 24, 2023 10.47 10.56 10.32 10.49 599,446 -0.02(-0.19%)
Jan 23, 2023 10.20 10.57 10.17 10.51 1,176,426 +0.29(+2.84%)
Jan 20, 2023 10.52 10.72 10.21 10.22 835,736 -0.23(-2.20%)
Jan 19, 2023 9.940 10.45 9.870 10.45 1,594,179 +0.46(+4.60%)
Jan 18, 2023 9.970 10.04 9.930 9.990 556,931 +0.07(+0.71%)
Jan 17, 2023 9.980 9.980 9.860 9.920 769,016 -0.03(-0.30%)
Jan 13, 2023 9.780 9.970 9.715 9.950 783,546 +0.14(+1.43%)
Jan 12, 2023 9.560 9.840 9.560 9.810 487,716 +0.34(+3.59%)
Jan 11, 2023 9.490 9.580 9.390 9.470 396,945 +0.05(+0.53%)
Jan 10, 2023 9.370 9.470 9.320 9.420 407,920 +0.07(+0.75%)
Jan 09, 2023 9.310 9.455 9.290 9.350 509,702 +0.08(+0.86%)
Jan 06, 2023 8.950 9.295 8.940 9.270 502,885 +0.25(+2.77%)
Jan 05, 2023 8.960 9.040 8.840 9.020 335,590 +0.00(+0.00%)
Jan 04, 2023 8.940 9.140 8.930 9.020 549,024 +0.18(+2.04%)
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.