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, 2019 10.69 10.88 10.61 10.88 1,834 +0.04(+0.36%)
May 30, 2019 10.82 10.92 10.82 10.84 4,484 -0.05(-0.50%)
May 29, 2019 10.74 11.04 10.74 10.90 2,856 +0.05(+0.42%)
May 28, 2019 10.74 10.85 10.74 10.85 1,139 -0.08(-0.72%)
May 24, 2019 10.79 10.93 10.77 10.93 2,751 +0.05(+0.45%)
May 23, 2019 10.72 10.88 10.72 10.88 2,782 +0.14(+1.28%)
May 22, 2019 10.74 10.81 10.54 10.74 6,656 +0.00(+0.00%)
May 21, 2019 10.70 10.74 10.41 10.74 7,189 +0.00(+0.00%)
May 20, 2019 10.41 10.74 10.41 10.74 3,184 +0.01(+0.09%)
May 17, 2019 10.60 10.73 10.26 10.73 509 +0.00(+0.01%)
May 16, 2019 10.63 11.09 10.57 10.73 8,052 +0.24(+2.27%)
May 15, 2019 10.55 10.58 10.33 10.49 4,701 -0.05(-0.51%)
May 14, 2019 11.22 11.38 10.06 10.55 33,680 -0.84(-7.41%)
May 13, 2019 11.46 11.49 11.16 11.39 3,060 -0.07(-0.60%)
May 10, 2019 11.68 11.72 11.43 11.46 2,038 -0.22(-1.85%)
May 09, 2019 11.26 11.68 11.26 11.68 1,337 +0.44(+3.93%)
May 08, 2019 11.23 11.23 11.23 11.23 149 +0.07(+0.62%)
May 07, 2019 11.17 11.17 11.17 101 +0.00(+0.00%)
May 06, 2019 11.08 11.49 11.08 11.17 2,077 -0.41(-3.52%)
May 03, 2019 11.44 11.57 11.44 11.57 611 +0.21(+1.86%)
May 02, 2019 11.36 11.36 11.34 11.36 1,173 +0.00(+0.00%)
May 01, 2019 11.25 11.36 11.24 11.36 2,066 +0.18(+1.58%)
Apr 30, 2019 11.04 11.60 11.04 11.18 2,678 -0.07(-0.61%)
Apr 29, 2019 10.74 11.37 10.74 11.25 13,961 +0.61(+5.71%)
Apr 26, 2019 10.05 10.73 10.05 10.65 22,933 +1.08(+11.28%)
Apr 25, 2019 10.45 10.75 9.411 9.566 31,967 -0.87(-8.37%)
Apr 24, 2019 10.25 10.44 10.25 10.44 4,249 +0.18(+1.72%)
Apr 23, 2019 10.40 10.40 10.26 10.26 1,767 -0.14(-1.34%)
Apr 22, 2019 10.39 10.69 10.31 10.40 2,754 -0.02(-0.17%)
Apr 18, 2019 10.34 10.45 10.31 10.42 611 +0.06(+0.57%)
Apr 17, 2019 10.50 10.68 10.36 10.36 2,320 -0.01(-0.09%)
Apr 16, 2019 10.43 10.43 10.37 10.37 2,405 +0.02(+0.19%)
Apr 15, 2019 10.35 10.35 10.35 277 +0.00(+0.00%)
Apr 12, 2019 10.47 10.72 10.35 10.35 2,650 +0.00(+0.00%)
Apr 11, 2019 10.19 10.64 10.19 10.35 10,052 -0.09(-0.85%)
Apr 10, 2019 10.42 10.75 10.36 10.44 3,533 -0.11(-1.02%)
Apr 09, 2019 10.33 10.55 10.30 10.55 1,609 +0.03(+0.28%)
Apr 08, 2019 10.46 10.52 10.46 10.52 441 +0.18(+1.71%)
Apr 05, 2019 10.56 10.56 10.32 10.34 407 -0.08(-0.75%)
Apr 04, 2019 10.63 10.65 10.30 10.42 29,664 -0.14(-1.32%)
Apr 03, 2019 10.52 10.76 10.48 10.56 5,403 +0.20(+1.97%)
Apr 02, 2019 10.69 10.69 9.831 10.36 23,701 -0.39(-3.65%)
Apr 01, 2019 10.99 10.99 10.75 10.75 7,051 -0.04(-0.41%)
Mar 29, 2019 10.88 10.92 10.75 10.79 1,732 +0.10(+0.92%)
Mar 28, 2019 10.93 10.93 10.69 10.69 2,563 -0.11(-1.06%)
Mar 27, 2019 10.96 10.96 10.81 10.81 1,669 +0.03(+0.30%)
Mar 26, 2019 10.78 10.78 10.78 10.78 969 +0.04(+0.40%)
Mar 25, 2019 10.77 10.81 10.64 10.73 3,067 +0.07(+0.64%)
Mar 22, 2019 10.84 10.84 10.65 10.66 14,575 -0.19(-1.72%)
Mar 21, 2019 11.13 11.19 10.84 10.85 6,436 -0.27(-2.47%)
Mar 20, 2019 11.24 11.29 11.13 11.13 1,169 -0.26(-2.24%)
Mar 19, 2019 11.17 11.38 11.17 11.38 1,249 +0.15(+1.31%)
Mar 18, 2019 11.09 11.25 11.02 11.23 1,587 +0.07(+0.60%)
Mar 15, 2019 10.96 11.17 10.96 11.17 1,140 +0.32(+2.93%)
Mar 14, 2019 10.98 10.98 10.85 10.85 4,683 -0.01(-0.09%)
Mar 13, 2019 10.91 10.95 10.61 10.86 5,123 -0.16(-1.49%)
Mar 12, 2019 10.99 11.02 10.99 11.02 2,186 +0.07(+0.62%)
Mar 11, 2019 10.85 11.05 10.85 10.95 1,068 +0.04(+0.40%)
Mar 08, 2019 10.78 11.08 10.70 10.91 6,014 -0.05(-0.48%)
Mar 07, 2019 10.91 10.96 10.88 10.96 2,578 +0.18(+1.70%)
Mar 06, 2019 10.99 11.07 10.71 10.78 7,021 -0.08(-0.71%)
Mar 05, 2019 11.01 11.02 10.86 10.86 5,935 +0.00(+0.00%)
Mar 04, 2019 11.28 11.28 10.85 10.86 30,973 -0.39(-3.43%)
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.