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 (%)
May 31, 2018 12.26 12.35 12.21 12.35 3,285 +0.00(+0.00%)
May 30, 2018 12.35 12.45 12.16 12.35 5,375 +0.00(+0.00%)
May 29, 2018 12.64 12.64 12.35 12.35 1,707 -0.31(-2.45%)
May 25, 2018 12.66 12.66 12.66 0 -0.26(-2.01%)
May 24, 2018 12.87 12.97 12.68 12.92 5,170 -0.05(-0.37%)
May 23, 2018 13.21 13.30 12.68 12.97 5,957 -0.24(-1.80%)
May 22, 2018 13.35 13.35 13.21 13.21 1,459 -0.14(-1.07%)
May 21, 2018 13.59 13.59 13.21 13.35 6,955 -0.19(-1.40%)
May 18, 2018 13.67 13.68 13.54 13.54 2,171 -0.19(-1.38%)
May 17, 2018 13.11 13.73 13.11 13.73 9,367 +0.62(+4.71%)
May 16, 2018 13.11 13.30 12.99 13.11 2,318 -0.05(-0.36%)
May 15, 2018 13.16 13.16 13.06 13.16 2,795 +0.00(+0.00%)
May 14, 2018 13.01 13.25 13.01 13.16 6,025 -0.05(-0.36%)
May 11, 2018 13.06 13.25 13.06 13.21 4,021 +0.12(+0.91%)
May 10, 2018 13.21 13.30 13.02 13.09 6,121 -0.17(-1.25%)
May 09, 2018 13.04 13.30 13.04 13.25 4,439 +0.29(+2.20%)
May 08, 2018 12.83 13.11 12.83 12.97 11,721 +0.09(+0.74%)
May 07, 2018 12.30 12.92 12.30 12.87 25,279 +0.33(+2.65%)
May 04, 2018 12.35 12.78 12.32 12.54 18,911 +0.32(+2.63%)
May 03, 2018 11.97 12.22 11.73 12.22 9,874 +0.11(+0.88%)
May 02, 2018 12.45 12.45 11.92 12.11 14,484 -0.33(-2.67%)
May 01, 2018 12.45 12.45 11.83 12.45 10,359 +0.05(+0.38%)
Apr 30, 2018 12.26 12.78 12.26 12.40 18,863 +0.19(+1.56%)
Apr 27, 2018 11.73 12.30 11.57 12.21 15,779 +0.38(+3.21%)
Apr 26, 2018 11.21 11.83 11.21 11.83 23,455 +0.57(+5.06%)
Apr 25, 2018 11.07 11.31 11.00 11.26 12,356 +0.19(+1.72%)
Apr 24, 2018 11.07 11.07 10.98 11.07 18,867 +0.00(+0.00%)
Apr 23, 2018 11.07 11.07 10.98 11.07 7,059 +0.00(+0.00%)
Apr 20, 2018 10.93 11.07 10.78 11.07 4,632 +0.10(+0.87%)
Apr 19, 2018 10.95 11.07 10.88 10.97 21,902 -0.07(-0.60%)
Apr 18, 2018 11.02 11.12 10.95 11.04 5,780 +0.02(+0.17%)
Apr 17, 2018 10.94 11.02 10.78 11.02 183,433 -0.05(-0.43%)
Apr 16, 2018 11.07 11.16 11.02 11.07 6,488 -0.05(-0.42%)
Apr 13, 2018 11.09 11.12 10.98 11.12 6,349 +0.05(+0.42%)
Apr 12, 2018 10.83 11.12 10.83 11.07 5,387 +0.29(+2.64%)
Apr 11, 2018 10.83 10.83 10.78 10.78 5,258 -0.00(-0.04%)
Apr 10, 2018 10.79 10.83 10.77 10.79 2,697 +0.05(+0.49%)
Apr 09, 2018 10.83 10.83 10.74 10.74 1,852 +0.00(+0.00%)
Apr 06, 2018 10.78 10.83 10.74 10.74 4,221 -0.05(-0.44%)
Apr 05, 2018 10.83 10.83 10.78 10.78 1,029 -0.05(-0.44%)
Apr 04, 2018 10.78 11.07 10.78 10.83 4,224 +0.14(+1.33%)
Apr 03, 2018 10.90 10.97 10.69 10.69 13,322 -0.24(-2.17%)
Apr 02, 2018 10.92 10.93 10.88 10.93 5,647 -0.12(-1.07%)
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%)
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.