Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecology Environment (NQ: EEI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 29, 2018 11.05 11.05 11.05 0 +0.21(+1.97%)
Mar 28, 2018 10.83 10.88 10.74 10.83 18,043 +0.00(+0.00%)
Mar 27, 2018 10.55 10.83 10.45 10.83 13,846 +0.19(+1.79%)
Mar 26, 2018 10.64 10.69 10.64 10.64 10,903 +0.00(+0.00%)
Mar 23, 2018 10.64 10.64 10.64 10.64 1,782 +0.05(+0.45%)
Mar 22, 2018 10.59 10.64 10.59 10.59 15,978 +0.00(+0.00%)
Mar 21, 2018 10.59 10.69 10.59 10.59 6,889 -0.05(-0.45%)
Mar 20, 2018 10.64 10.64 10.58 10.64 889 +0.00(+0.00%)
Mar 19, 2018 10.50 10.64 10.50 10.64 19,334 +0.05(+0.45%)
Mar 16, 2018 10.55 10.69 10.55 10.59 3,743 -0.05(-0.45%)
Mar 15, 2018 10.59 10.64 10.59 10.64 3,543 +0.00(+0.00%)
Mar 14, 2018 10.64 10.69 10.50 10.64 53,905 -0.10(-0.88%)
Mar 13, 2018 10.64 10.74 10.64 10.74 9,516 +0.10(+0.89%)
Mar 12, 2018 10.64 10.74 10.45 10.64 10,667 -0.19(-1.75%)
Mar 09, 2018 10.89 10.89 10.83 10.83 2,663 -0.14(-1.30%)
Mar 08, 2018 10.97 10.97 10.97 10.97 278 +0.00(+0.00%)
Mar 07, 2018 11.00 11.02 10.97 10.97 829 -0.05(-0.43%)
Mar 06, 2018 11.09 11.09 11.02 11.02 1,673 -0.05(-0.43%)
Mar 05, 2018 10.69 11.07 10.66 11.07 6,194 +0.38(+3.57%)
Mar 02, 2018 10.68 10.69 10.66 10.69 4,316 +0.05(+0.44%)
Mar 01, 2018 10.65 10.69 10.59 10.64 4,353 -0.05(-0.44%)
Feb 28, 2018 10.69 10.69 10.50 10.69 5,423 -0.14(-1.32%)
Feb 27, 2018 10.71 10.83 10.69 10.83 836 -0.10(-0.87%)
Feb 26, 2018 10.89 10.97 10.89 10.93 3,172 +0.14(+1.32%)
Feb 23, 2018 10.93 10.93 10.76 10.78 2,044 -0.14(-1.31%)
Feb 22, 2018 10.88 11.11 10.88 10.93 4,162 +0.00(+0.00%)
Feb 21, 2018 10.90 10.97 10.90 10.93 4,108 +0.05(+0.44%)
Feb 20, 2018 10.88 10.93 10.79 10.88 4,548 -0.05(-0.43%)
Feb 16, 2018 10.93 10.93 10.93 0 +0.05(+0.44%)
Feb 15, 2018 10.69 10.88 10.69 10.88 4,533 +0.02(+0.20%)
Feb 14, 2018 10.78 10.86 10.74 10.86 3,476 +0.03(+0.24%)
Feb 13, 2018 10.45 10.83 10.45 10.83 3,710 +0.38(+3.64%)
Feb 12, 2018 10.40 10.45 10.31 10.45 2,022 +0.19(+1.85%)
Feb 09, 2018 10.33 10.36 10.21 10.26 11,658 -0.10(-0.92%)
Feb 08, 2018 10.36 10.59 10.31 10.36 1,663 +0.00(+0.00%)
Feb 07, 2018 10.17 10.36 10.03 10.36 9,322 +0.19(+1.83%)
Feb 06, 2018 10.26 10.26 10.08 10.17 2,895 -0.09(-0.91%)
Feb 05, 2018 10.03 10.26 10.03 10.26 5,116 +0.14(+1.38%)
Feb 02, 2018 10.03 10.17 10.03 10.12 7,370 +0.00(+0.00%)
Feb 01, 2018 10.08 10.17 10.08 10.12 4,417 +0.05(+0.46%)
Jan 31, 2018 10.08 10.12 10.08 10.08 3,821 +0.00(+0.00%)
Jan 30, 2018 10.17 10.12 10.08 8,555 -0.05(-0.46%)
Jan 29, 2018 10.12 10.17 10.08 10.12 2,936 +0.00(+0.00%)
Jan 26, 2018 10.09 10.17 10.08 10.12 1,740 +0.00(+0.00%)
Jan 25, 2018 10.22 10.22 10.03 10.12 12,017 -0.13(-1.29%)
Jan 24, 2018 10.17 10.29 10.17 10.26 3,937 +0.09(+0.84%)
Jan 23, 2018 10.12 10.17 10.12 10.17 2,438 +0.08(+0.76%)
Jan 22, 2018 10.03 10.17 10.03 10.09 5,045 +0.02(+0.16%)
Jan 19, 2018 9.957 10.12 9.957 10.08 4,233 +0.09(+0.94%)
Jan 18, 2018 9.890 10.03 9.890 9.984 5,939 +0.09(+0.94%)
Jan 17, 2018 9.890 9.890 9.890 9.890 1,710 +0.00(+0.00%)
Jan 16, 2018 9.797 9.890 9.797 9.890 2,666 +0.07(+0.74%)
Jan 12, 2018 9.817 9.817 9.817 0 +0.02(+0.21%)
Jan 11, 2018 9.984 9.984 9.839 9.797 5,392 -0.09(-0.94%)
Jan 10, 2018 9.804 9.890 9.804 9.890 2,331 +0.05(+0.47%)
Jan 09, 2018 9.890 9.914 9.750 9.844 4,551 -0.10(-0.98%)
Jan 08, 2018 9.937 9.941 9.937 9.941 586 -0.08(-0.80%)
Jan 05, 2018 10.02 10.02 10.02 10.02 231 +0.08(+0.85%)
Jan 04, 2018 9.984 9.984 9.797 9.937 1,864 +0.05(+0.47%)
Jan 03, 2018 9.832 9.890 9.832 9.890 1,577 +0.09(+0.95%)
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.