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 (%)
Dec 30, 2019 15.45 15.45 15.45 0 +0.29(+1.91%)
Dec 27, 2019 15.16 15.19 15.06 15.16 1,400 -0.02(-0.13%)
Dec 26, 2019 15.16 15.20 15.16 15.18 4,619 +0.03(+0.20%)
Dec 24, 2019 15.13 15.15 15.13 15.15 1,700 +0.01(+0.07%)
Dec 23, 2019 15.13 15.14 15.13 15.14 1,677 -0.04(-0.26%)
Dec 20, 2019 15.13 15.18 15.13 15.18 10,800 +0.02(+0.16%)
Dec 19, 2019 15.14 15.17 15.13 15.16 2,999 +0.01(+0.03%)
Dec 18, 2019 15.10 15.21 15.10 15.15 7,840 +0.13(+0.88%)
Dec 17, 2019 15.01 15.03 15.01 15.02 7,761 -0.02(-0.15%)
Dec 16, 2019 15.04 15.04 15.04 206 +0.00(+0.00%)
Dec 13, 2019 15.03 15.04 15.00 15.04 5,200 -0.06(-0.40%)
Dec 12, 2019 15.04 15.11 15.03 15.10 3,615 +0.05(+0.33%)
Dec 11, 2019 15.10 15.10 15.05 15.05 2,370 +0.00(+0.00%)
Dec 10, 2019 15.12 15.12 15.04 15.05 20,163 -0.06(-0.40%)
Dec 06, 2019 15.11 15.11 15.11 0 +0.00(+0.00%)
Dec 05, 2019 15.09 15.12 15.09 15.11 1,927 +0.02(+0.13%)
Dec 04, 2019 15.10 15.11 15.09 15.09 2,976 +0.01(+0.07%)
Dec 03, 2019 15.08 15.09 15.08 15.08 3,793 +0.07(+0.47%)
Dec 02, 2019 15.11 15.11 14.90 15.01 8,934 -0.10(-0.63%)
Nov 29, 2019 15.12 15.12 15.10 15.11 1,100 -0.03(-0.22%)
Nov 27, 2019 15.14 15.14 15.14 15.14 100 +0.03(+0.20%)
Nov 26, 2019 15.10 15.12 15.10 15.11 5,881 +0.02(+0.13%)
Nov 25, 2019 15.11 15.11 15.09 15.09 829 +0.00(+0.00%)
Nov 22, 2019 15.13 15.13 15.09 15.09 400 +0.02(+0.13%)
Nov 21, 2019 15.09 15.11 15.07 15.07 5,721 +0.01(+0.07%)
Nov 20, 2019 15.09 15.14 15.05 15.06 3,854 -0.03(-0.23%)
Nov 19, 2019 15.15 15.15 15.07 15.09 3,951 -0.11(-0.70%)
Nov 18, 2019 15.15 15.22 15.12 15.20 4,459 +0.09(+0.60%)
Nov 15, 2019 15.10 15.11 15.09 15.11 1,100 +0.01(+0.08%)
Nov 14, 2019 15.10 15.10 15.10 15.10 337 -0.02(-0.15%)
Nov 13, 2019 15.09 15.12 15.09 15.12 1,586 +0.05(+0.33%)
Nov 12, 2019 15.08 15.08 15.07 15.07 2,426 -0.00(-0.00%)
Nov 11, 2019 15.11 15.11 15.07 15.07 4,610 -0.03(-0.20%)
Nov 08, 2019 15.10 15.10 15.10 15.10 5,700 -0.00(-0.03%)
Nov 07, 2019 15.10 15.11 15.10 15.10 3,337 -0.02(-0.10%)
Nov 06, 2019 15.07 15.13 15.07 15.12 10,775 +0.05(+0.33%)
Nov 05, 2019 15.07 15.09 15.07 15.07 345 +0.02(+0.13%)
Nov 04, 2019 15.04 15.08 15.04 15.05 4,607 -0.00(-0.03%)
Nov 01, 2019 15.05 15.18 15.04 15.05 17,700 -0.07(-0.43%)
Oct 31, 2019 15.05 15.12 15.03 15.12 6,060 +0.07(+0.44%)
Oct 30, 2019 15.05 15.05 15.04 15.05 4,448 -0.01(-0.04%)
Oct 29, 2019 15.05 15.06 15.04 15.06 6,535 -0.00(-0.03%)
Oct 28, 2019 15.05 15.06 15.05 15.06 1,137 +0.01(+0.09%)
Oct 25, 2019 15.05 15.06 15.05 15.05 8,300 +0.00(+0.00%)
Oct 24, 2019 15.05 15.05 15.05 15.05 2,101 -0.02(-0.13%)
Oct 23, 2019 15.09 15.09 15.05 15.07 1,830 +0.03(+0.20%)
Oct 22, 2019 15.07 15.07 15.04 15.04 3,343 -0.04(-0.27%)
Oct 21, 2019 15.04 15.09 15.04 15.08 2,001 -0.01(-0.07%)
Oct 18, 2019 15.06 15.09 15.04 15.09 1,300 +0.01(+0.07%)
Oct 17, 2019 15.04 15.08 15.03 15.08 8,004 +0.03(+0.20%)
Oct 16, 2019 15.05 15.05 15.04 15.05 2,428 +0.00(+0.00%)
Oct 15, 2019 15.05 15.05 15.05 207 +0.00(+0.00%)
Oct 14, 2019 15.08 15.08 15.05 15.05 1,080 -0.09(-0.59%)
Oct 11, 2019 15.16 15.17 15.14 15.14 1,900 -0.04(-0.25%)
Oct 10, 2019 15.10 15.18 15.10 15.18 17,910 +0.06(+0.38%)
Oct 09, 2019 15.08 15.14 15.08 15.12 29,368 +0.10(+0.67%)
Oct 08, 2019 15.06 15.09 15.02 15.02 26,313 -0.05(-0.33%)
Oct 07, 2019 15.07 15.10 15.07 15.07 8,019 -0.10(-0.66%)
Oct 04, 2019 15.11 15.18 15.11 15.17 11,200 +0.06(+0.40%)
Oct 03, 2019 15.06 15.14 15.06 15.11 7,212 -0.04(-0.26%)
Oct 02, 2019 15.07 15.16 15.07 15.15 8,430 -0.00(-0.03%)
Oct 01, 2019 15.17 15.17 15.15 15.15 14,177 -0.03(-0.16%)
Sep 30, 2019 15.15 15.19 15.15 15.18 1,463 +0.03(+0.20%)
Sep 27, 2019 15.20 15.26 15.15 15.15 5,200 -0.05(-0.33%)
Sep 26, 2019 15.16 15.29 15.14 15.20 3,920 +0.00(+0.00%)
Sep 25, 2019 15.34 15.34 15.17 15.20 1,716 -0.07(-0.46%)
Sep 24, 2019 15.16 15.28 15.16 15.27 5,426 +0.00(+0.00%)
Sep 23, 2019 15.30 15.30 15.09 15.27 3,581 -0.31(-1.99%)
Sep 20, 2019 15.04 15.58 15.04 15.58 56,700 +0.54(+3.59%)
Sep 19, 2019 15.03 15.05 15.02 15.04 4,985 +0.02(+0.13%)
Sep 18, 2019 15.02 15.04 15.01 15.02 8,332 +0.01(+0.07%)
Sep 17, 2019 15.01 15.02 15.00 15.01 4,205 +0.00(+0.00%)
Sep 16, 2019 15.01 15.04 15.00 15.01 6,026 -0.01(-0.07%)
Sep 13, 2019 15.05 15.05 15.02 15.02 4,800 -0.01(-0.07%)
Sep 12, 2019 15.02 15.04 15.02 15.03 7,369 +0.02(+0.13%)
Sep 11, 2019 15.04 15.04 15.00 15.01 5,307 +0.01(+0.07%)
Sep 10, 2019 15.00 15.04 15.00 15.00 6,665 -0.01(-0.07%)
Sep 09, 2019 15.01 15.04 15.00 15.01 11,226 -0.01(-0.07%)
Sep 06, 2019 15.06 15.06 15.00 15.02 25,400 -0.02(-0.14%)
Sep 05, 2019 15.03 15.06 15.03 15.04 1,772 +0.01(+0.06%)
Sep 04, 2019 15.05 15.05 15.01 15.03 28,822 -0.00(-0.01%)
Sep 03, 2019 15.13 15.17 15.03 15.03 28,044 -0.10(-0.64%)
Aug 30, 2019 15.10 15.15 15.10 15.13 18,600 +0.05(+0.33%)
Aug 29, 2019 15.03 15.13 15.03 15.08 41,650 +0.02(+0.13%)
Aug 28, 2019 14.86 15.18 14.81 15.06 154,539 +5.06(+50.60%)
Aug 27, 2019 9.920 10.70 9.920 10.00 5,180 +0.15(+1.56%)
Aug 26, 2019 10.01 10.18 9.846 9.846 905 -0.27(-2.71%)
Aug 23, 2019 10.22 10.22 9.740 10.12 2,200 -0.12(-1.17%)
Aug 22, 2019 10.15 10.34 10.15 10.24 999 -0.10(-0.97%)
Aug 21, 2019 10.34 10.34 10.34 10.34 157 +0.19(+1.87%)
Aug 20, 2019 10.15 10.15 10.15 93 +0.00(+0.00%)
Aug 19, 2019 10.15 10.15 10.15 10.15 198 +0.30(+3.05%)
Aug 16, 2019 9.700 10.02 9.700 9.850 3,700 -0.04(-0.40%)
Aug 15, 2019 9.910 10.07 9.350 9.890 7,200 -0.10(-1.00%)
Aug 14, 2019 10.08 10.08 9.900 9.990 849 -0.06(-0.60%)
Aug 13, 2019 10.09 10.09 9.950 10.05 8,830 +0.07(+0.70%)
Aug 12, 2019 10.11 10.24 9.950 9.980 19,662 -0.02(-0.20%)
Aug 09, 2019 10.00 10.17 10.00 10.00 6,400 -0.01(-0.10%)
Aug 08, 2019 10.09 10.39 10.01 10.01 2,612 -0.26(-2.53%)
Aug 07, 2019 10.10 10.27 9.900 10.27 15,936 -0.03(-0.29%)
Aug 06, 2019 10.44 10.90 10.00 10.30 15,375 -0.26(-2.44%)
Aug 05, 2019 10.56 10.56 10.56 4 +0.00(+0.00%)
Aug 02, 2019 10.49 10.60 9.701 10.56 9,000 -0.03(-0.31%)
Aug 01, 2019 10.51 10.79 10.51 10.59 9,396 +0.19(+1.83%)
Jul 31, 2019 10.82 11.00 10.40 10.40 5,996 -0.30(-2.80%)
Jul 30, 2019 10.59 10.82 10.59 10.70 996 +0.13(+1.23%)
Jul 29, 2019 10.98 10.98 10.57 10.57 18,078 -0.39(-3.56%)
Jul 26, 2019 10.96 10.96 10.96 10.96 1,000 +0.04(+0.37%)
Jul 25, 2019 10.91 10.92 10.91 10.92 1,171 +0.02(+0.21%)
Jul 24, 2019 10.50 10.91 10.50 10.90 1,060 -0.00(-0.02%)
Jul 23, 2019 10.92 11.00 10.90 10.90 3,180 -0.05(-0.46%)
Jul 22, 2019 10.75 10.95 10.51 10.95 2,813 -0.00(-0.04%)
Jul 19, 2019 10.89 11.20 10.89 10.95 7,300 +0.03(+0.25%)
Jul 18, 2019 10.85 10.93 10.41 10.93 7,586 +0.12(+1.09%)
Jul 17, 2019 10.83 10.88 10.72 10.81 2,508 +0.13(+1.26%)
Jul 16, 2019 10.92 10.97 10.68 10.68 3,709 -0.15(-1.40%)
Jul 15, 2019 11.00 11.00 10.83 10.83 2,505 -0.09(-0.86%)
Jul 12, 2019 10.92 11.01 10.91 10.92 4,000 -0.05(-0.46%)
Jul 11, 2019 10.97 10.97 10.97 10.97 221 +0.01(+0.09%)
Jul 10, 2019 10.80 11.01 10.80 10.96 1,381 +0.10(+0.96%)
Jul 09, 2019 10.70 10.91 10.70 10.86 5,117 +0.28(+2.60%)
Jul 08, 2019 11.14 11.14 10.57 10.58 6,456 -0.48(-4.36%)
Jul 05, 2019 10.85 11.07 10.85 11.06 4,300 +0.10(+0.94%)
Jul 03, 2019 10.96 10.96 10.96 56 +0.00(+0.00%)
Jul 02, 2019 10.77 10.96 10.77 10.96 3,493 -0.01(-0.09%)
Jul 01, 2019 10.93 10.98 10.50 10.97 3,712 +0.07(+0.64%)
Jun 28, 2019 10.90 11.05 10.90 10.90 3,500 -0.17(-1.58%)
Jun 27, 2019 11.33 11.33 11.07 11.07 1,311 -0.09(-0.76%)
Jun 26, 2019 10.68 11.44 10.67 11.16 8,258 +0.47(+4.40%)
Jun 25, 2019 10.91 10.98 10.56 10.69 14,970 -0.44(-3.95%)
Jun 24, 2019 10.91 11.13 10.91 11.13 3,378 +0.26(+2.39%)
Jun 21, 2019 10.75 10.87 10.64 10.87 8,700 +0.15(+1.40%)
Jun 20, 2019 10.51 10.72 10.43 10.72 3,926 +0.16(+1.52%)
Jun 19, 2019 10.42 10.73 10.34 10.56 7,258 +0.16(+1.54%)
Jun 18, 2019 10.25 10.40 10.19 10.40 5,414 +0.35(+3.48%)
Jun 17, 2019 10.11 10.11 9.970 10.05 15,363 -0.06(-0.59%)
Jun 14, 2019 10.24 10.39 10.00 10.11 3,400 +0.02(+0.20%)
Jun 13, 2019 10.44 10.59 10.08 10.09 12,025 -0.47(-4.45%)
Jun 12, 2019 10.82 10.92 10.22 10.56 14,686 -0.35(-3.21%)
Jun 11, 2019 10.92 10.92 10.70 10.91 1,751 +0.11(+1.02%)
Jun 10, 2019 10.80 10.80 10.80 10.80 1,139 -0.10(-0.92%)
Jun 07, 2019 10.80 10.96 10.71 10.90 1,900 +0.05(+0.46%)
Jun 06, 2019 10.85 10.89 10.71 10.85 1,469 +0.00(+0.00%)
Jun 05, 2019 10.84 10.85 10.84 10.85 440 +0.04(+0.33%)
Jun 04, 2019 10.81 10.81 10.81 26 +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.