Skip to main content

Pq Group Holdings Inc (NY: ECVT )

6.700 +0.130 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6.660 599,794 +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%)
Sep 03, 2024 7.060 7.110 6.840 6.850 1,202,156 -0.33(-4.60%)
Aug 30, 2024 7.200 7.220 7.100 7.180 992,100 +0.03(+0.42%)
Aug 29, 2024 7.040 7.250 6.940 7.150 969,533 +0.13(+1.85%)
Aug 28, 2024 6.830 7.040 6.820 7.020 966,307 +0.14(+2.03%)
Aug 27, 2024 6.890 6.930 6.810 6.880 530,550 -0.02(-0.29%)
Aug 26, 2024 6.950 6.995 6.825 6.900 1,400,941 +0.01(+0.15%)
Aug 23, 2024 6.710 6.970 6.710 6.890 1,223,192 +0.20(+2.99%)
Aug 22, 2024 6.780 6.826 6.670 6.690 1,224,574 -0.11(-1.62%)
Aug 21, 2024 6.900 6.910 6.790 6.800 982,379 -0.02(-0.29%)
Aug 20, 2024 6.850 6.910 6.780 6.820 893,451 -0.02(-0.29%)
Aug 19, 2024 6.870 6.940 6.790 6.840 2,081,033 +0.01(+0.15%)
Aug 16, 2024 6.850 6.915 6.810 6.830 624,933 -0.06(-0.87%)
Aug 15, 2024 7.040 7.040 6.830 6.890 1,055,564 +0.03(+0.44%)
Aug 14, 2024 6.730 6.860 6.615 6.860 1,942,515 +0.17(+2.54%)
Aug 13, 2024 6.700 6.756 6.585 6.690 1,349,058 +0.08(+1.21%)
Aug 12, 2024 6.600 6.680 6.460 6.610 963,828 +0.05(+0.76%)
Aug 09, 2024 6.720 6.735 6.470 6.560 1,448,377 -0.13(-1.94%)
Aug 08, 2024 6.620 6.785 6.505 6.690 1,437,728 +0.19(+2.92%)
Aug 07, 2024 6.570 6.860 6.455 6.500 2,470,221 +0.28(+4.50%)
Aug 06, 2024 6.410 6.420 6.155 6.220 2,378,848 -0.09(-1.43%)
Aug 05, 2024 6.400 6.525 6.020 6.310 2,498,936 -0.38(-5.68%)
Aug 02, 2024 7.630 7.630 6.550 6.690 3,337,582 -1.27(-15.95%)
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.