Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecp Environmental Growth Opportunities Corp (NQ: ENNVU )

7.400 UNCHANGED
Last Price Updated: 3:36 PM EST, Feb 3, 2022 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 (%)
Feb 03, 2022 7.400 0 +0.18(+2.49%)
Feb 01, 2022 7.220 27 +0.32(+4.64%)
Jan 31, 2022 7.400 6.900 16,216 -0.54(-7.26%)
Jan 28, 2022 8.680 8.690 7.400 7.440 20,261 -2.54(-25.45%)
Jan 25, 2022 9.980 11 -0.10(-0.99%)
Jan 24, 2022 10.01 10.08 10.01 10.08 6,436 +0.03(+0.30%)
Jan 21, 2022 9.900 10.06 9.900 10.05 1,636 -0.05(-0.49%)
Jan 20, 2022 10.10 10.10 10.10 10.10 471 +0.02(+0.21%)
Jan 19, 2022 10.05 10.08 10.05 10.08 16,110 +0.02(+0.18%)
Jan 18, 2022 10.00 10.06 10.00 10.06 3,768 -0.01(-0.10%)
Jan 14, 2022 10.07 0 +0.02(+0.20%)
Jan 05, 2022 10.05 0 -0.12(-1.18%)
Jan 03, 2022 10.17 10.17 10.17 0 +0.10(+0.99%)
Dec 31, 2021 10.07 10.07 10.07 10.07 600 +0.02(+0.20%)
Dec 29, 2021 10.05 10.05 10.05 1 +0.03(+0.30%)
Dec 23, 2021 10.02 10.02 10.02 0 -0.00(-0.02%)
Dec 22, 2021 10.20 10.20 10.02 10.02 3,420 +0.01(+0.12%)
Dec 21, 2021 10.01 10.01 10.01 10.01 1,885 -0.09(-0.89%)
Dec 17, 2021 10.10 10.10 10.10 0 -0.02(-0.20%)
Dec 14, 2021 10.12 10.12 10.12 0 +0.00(+0.00%)
Dec 13, 2021 10.12 10.12 10.12 10.12 180 +0.00(+0.00%)
Dec 09, 2021 10.12 10.12 10.12 0 +0.02(+0.20%)
Dec 06, 2021 10.10 10.10 10.10 18 -0.05(-0.53%)
Dec 03, 2021 10.15 10.15 10.15 10.15 450 -0.02(-0.17%)
Dec 01, 2021 10.17 10.17 10.17 0 -0.02(-0.19%)
Nov 29, 2021 10.19 10.19 10.19 0 +0.01(+0.14%)
Nov 24, 2021 10.18 10.18 10.18 0 -0.00(-0.04%)
Nov 23, 2021 10.18 10.18 10.18 10.18 140 +0.03(+0.30%)
Nov 22, 2021 10.16 10.16 10.14 10.15 5,649 -0.04(-0.39%)
Nov 18, 2021 10.19 10.19 10.19 37 +0.00(+0.00%)
Nov 17, 2021 10.19 10.19 10.19 10.19 364 +0.02(+0.20%)
Nov 15, 2021 10.17 10.17 10.17 21 +0.01(+0.10%)
Nov 12, 2021 10.16 10.17 10.16 10.16 4,527 +0.01(+0.10%)
Nov 11, 2021 10.15 10.15 10.15 10.15 492 +0.00(+0.00%)
Nov 09, 2021 10.15 10.15 10.15 10.15 2,960 -0.02(-0.20%)
Nov 08, 2021 10.15 10.17 10.15 10.17 20,673 -0.02(-0.20%)
Nov 04, 2021 10.19 10.19 10.19 0 +0.00(+0.00%)
Nov 02, 2021 10.19 10.19 10.19 49 +0.00(+0.00%)
Nov 01, 2021 10.20 10.20 10.19 10.19 1,387 +0.00(+0.00%)
Oct 29, 2021 10.19 10.19 10.19 10.19 1,249 +0.00(+0.05%)
Oct 28, 2021 10.15 10.19 10.15 10.19 7,018 +0.09(+0.84%)
Oct 27, 2021 10.10 10.10 10.10 10.10 162 -0.03(-0.30%)
Oct 26, 2021 10.14 10.13 10.13 100,353 -0.04(-0.44%)
Oct 25, 2021 10.15 10.20 10.15 10.18 11,000 +0.03(+0.25%)
Oct 20, 2021 10.15 10.15 10.15 0 +0.03(+0.30%)
Oct 19, 2021 10.12 10.12 10.12 10.12 10,729 +0.02(+0.20%)
Oct 18, 2021 10.08 10.10 10.08 10.10 10,109 +0.00(+0.05%)
Oct 15, 2021 10.10 10.10 10.10 10.10 1,026 +0.01(+0.05%)
Oct 14, 2021 10.09 10.09 10.09 10.09 200 +0.01(+0.10%)
Oct 13, 2021 10.11 10.11 10.08 10.08 2,481 -0.00(-0.05%)
Oct 08, 2021 10.09 10.09 10.09 5 +0.04(+0.35%)
Oct 05, 2021 10.05 10.05 10.05 0 -0.03(-0.31%)
Oct 04, 2021 10.08 10.08 10.08 10.08 1,006 -0.01(-0.05%)
Oct 01, 2021 10.09 10.09 10.08 10.09 5,335 +0.05(+0.47%)
Sep 30, 2021 10.05 10.05 10.04 10.04 3,927 -0.13(-1.28%)
Sep 24, 2021 10.17 10.17 10.17 10 +0.10(+0.99%)
Sep 23, 2021 10.08 10.08 10.07 10.07 3,868 -0.03(-0.30%)
Sep 22, 2021 10.14 10.14 10.10 10.10 603 -0.02(-0.20%)
Sep 20, 2021 10.12 10.12 10.12 128 +0.02(+0.20%)
Sep 13, 2021 10.10 10.10 10.10 0 +0.07(+0.70%)
Sep 09, 2021 10.03 10.03 10.03 25 +0.00(+0.00%)
Sep 08, 2021 10.02 10.03 10.02 10.03 797 -0.07(-0.69%)
Sep 07, 2021 10.10 10.10 10.08 10.10 270,530 +0.00(+0.00%)
Sep 03, 2021 10.10 10.10 10.10 10.10 7,490 -0.03(-0.30%)
Sep 02, 2021 10.10 10.13 10.08 10.13 103,401 +0.06(+0.60%)
Sep 01, 2021 10.07 10.11 10.06 10.07 156,702 +0.05(+0.55%)
Aug 31, 2021 10.02 10.02 10.02 10.02 270 -0.01(-0.10%)
Aug 30, 2021 10.07 10.07 10.03 10.03 624 +0.04(+0.35%)
Aug 27, 2021 9.990 9.990 9.990 9.990 274 -0.00(-0.03%)
Aug 26, 2021 9.998 9.998 9.993 9.993 520 -0.01(-0.07%)
Aug 25, 2021 9.992 10.02 9.960 10.00 2,620 -0.06(-0.55%)
Aug 24, 2021 10.06 10.06 10.06 10.06 100 +0.05(+0.46%)
Aug 23, 2021 10.06 10.07 9.980 10.01 3,342 +0.00(+0.05%)
Aug 20, 2021 10.00 10.03 10.00 10.01 9,024 +0.02(+0.15%)
Aug 19, 2021 10.00 10.00 9.990 9.990 10,600 -0.04(-0.44%)
Aug 18, 2021 10.03 10.03 10.03 10.03 307 +0.04(+0.44%)
Aug 17, 2021 9.980 10.03 9.980 9.990 18,904 -0.04(-0.40%)
Aug 16, 2021 10.03 10.06 10.03 10.03 34,000 +0.03(+0.30%)
Aug 13, 2021 10.00 10.00 10.00 10.00 511 -0.02(-0.25%)
Aug 12, 2021 10.03 10.03 10.03 10.03 150 -0.00(-0.05%)
Aug 11, 2021 10.01 10.03 10.01 10.03 4,812 +0.01(+0.10%)
Aug 10, 2021 10.01 10.03 10.00 10.02 119,872 -0.05(-0.50%)
Aug 09, 2021 10.05 10.07 10.04 10.07 1,692 +0.00(+0.00%)
Aug 06, 2021 10.02 10.07 9.990 10.07 3,305 +0.04(+0.40%)
Aug 05, 2021 10.04 10.04 10.00 10.03 1,114 +0.03(+0.30%)
Aug 04, 2021 10.03 10.03 10.00 10.00 1,708 -0.06(-0.60%)
Aug 03, 2021 10.01 10.06 9.991 10.06 1,451 -0.03(-0.30%)
Aug 02, 2021 10.11 10.11 10.00 10.09 1,712 +0.02(+0.20%)
Jul 30, 2021 10.03 10.07 10.03 10.07 1,640 +0.00(+0.00%)
Jul 29, 2021 10.04 10.07 10.04 10.07 15,294 -0.02(-0.20%)
Jul 28, 2021 10.04 10.09 10.04 10.09 2,328 +0.03(+0.30%)
Jul 27, 2021 10.05 10.06 10.04 10.06 4,366 +0.01(+0.10%)
Jul 26, 2021 10.05 10.06 10.03 10.05 6,250 -0.04(-0.42%)
Jul 23, 2021 10.02 10.09 10.02 10.09 800 +0.01(+0.12%)
Jul 22, 2021 10.08 10.15 10.08 10.08 43,158 -0.02(-0.20%)
Jul 21, 2021 10.06 10.13 10.06 10.10 185,693 +0.00(+0.00%)
Jul 20, 2021 10.05 10.10 10.03 10.10 38,976 +0.04(+0.40%)
Jul 19, 2021 10.07 10.10 10.03 10.06 3,484,981 +0.02(+0.20%)
Jul 16, 2021 10.04 10.04 10.02 10.04 7,946 +0.00(+0.00%)
Jul 15, 2021 10.05 10.05 10.04 10.04 1,025 -0.01(-0.10%)
Jul 14, 2021 10.02 10.05 10.02 10.05 725 +0.02(+0.20%)
Jul 12, 2021 10.03 10.03 10.03 0 -0.06(-0.59%)
Jul 09, 2021 10.08 10.09 10.08 10.09 11,800 +0.03(+0.30%)
Jul 08, 2021 10.01 10.06 10.01 10.06 4,403 +0.01(+0.10%)
Jul 07, 2021 10.05 10.05 10.05 10.05 288 -0.04(-0.40%)
Jul 02, 2021 10.09 10.09 10.09 48 +0.00(+0.05%)
Jul 01, 2021 10.09 10.09 10.09 10.09 9,542 -0.05(-0.54%)
Jun 30, 2021 10.08 10.14 10.08 10.14 11,470 +0.06(+0.60%)
Jun 29, 2021 10.10 10.12 10.08 10.08 178,295 -0.01(-0.10%)
Jun 28, 2021 10.03 10.10 10.03 10.09 8,462 +0.09(+0.90%)
Jun 25, 2021 10.00 10.00 10.00 10.00 2,332 +0.00(+0.00%)
Jun 24, 2021 10.01 10.05 10.00 10.00 16,813 +0.01(+0.10%)
Jun 23, 2021 10.05 10.05 9.990 9.990 1,410 -0.06(-0.60%)
Jun 22, 2021 10.01 10.05 10.00 10.05 3,763 +0.05(+0.50%)
Jun 21, 2021 10.01 10.01 10.00 10.00 1,720 -0.01(-0.10%)
Jun 18, 2021 10.10 10.10 10.00 10.01 17,876 -0.01(-0.11%)
Jun 16, 2021 10.02 10.02 10.02 0 -0.02(-0.20%)
Jun 15, 2021 10.05 10.06 10.01 10.04 901 +0.03(+0.31%)
Jun 14, 2021 10.01 10.01 10.01 10.01 321 -0.03(-0.26%)
Jun 11, 2021 10.01 10.06 10.01 10.04 7,346 -0.01(-0.14%)
Jun 10, 2021 10.12 10.12 10.05 10.05 1,171 +0.04(+0.40%)
Jun 08, 2021 10.01 10.01 10.01 28 +0.00(+0.00%)
Jun 07, 2021 9.990 10.03 9.990 10.01 51,688 +0.01(+0.10%)
Jun 04, 2021 10.00 10.00 9.990 10.00 19,776 +0.00(+0.00%)
Jun 03, 2021 9.980 10.00 9.980 10.00 2,180 +0.00(+0.00%)
Jun 02, 2021 9.965 10.00 9.965 10.00 17,447 +0.01(+0.10%)
Jun 01, 2021 9.990 10.00 9.970 9.990 66,679 -0.01(-0.10%)
May 28, 2021 9.997 10.06 9.985 10.00 519,403 +0.00(+0.00%)
May 27, 2021 10.09 10.09 10.00 10.00 56,568 +0.00(+0.00%)
May 26, 2021 10.00 10.00 10.00 10.00 207 -0.02(-0.20%)
May 24, 2021 10.02 10.02 10.02 13 +0.00(+0.00%)
May 21, 2021 9.990 10.02 9.990 10.02 10,223 +0.00(+0.00%)
May 20, 2021 10.02 10.02 10.00 10.02 4,418 -0.07(-0.69%)
May 18, 2021 10.09 10.09 10.09 6 +0.09(+0.90%)
May 17, 2021 10.03 10.06 10.00 10.00 62,596 -0.07(-0.70%)
May 14, 2021 10.07 10.09 10.07 10.07 8,191 -0.01(-0.09%)
May 13, 2021 10.10 10.10 10.07 10.08 1,712 -0.02(-0.20%)
May 12, 2021 10.12 10.13 10.07 10.10 115,782 -0.05(-0.49%)
May 11, 2021 10.06 10.17 10.00 10.15 590,181 +0.05(+0.50%)
May 10, 2021 10.07 10.13 10.07 10.10 3,238 -0.05(-0.49%)
May 07, 2021 10.10 10.20 10.07 10.15 387,715 +0.00(+0.00%)
May 06, 2021 10.15 10.22 10.08 10.15 4,186 -0.05(-0.49%)
May 05, 2021 10.24 10.24 10.13 10.20 25,990 -0.04(-0.39%)
May 04, 2021 10.06 10.24 10.06 10.24 20,755 +0.16(+1.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.