Environmental Tectonics Stock Price History, ETCC Historical Prices

Add to My Stocks
$0.69 $0 (0%) ETCC stock closing price Sep 22, 2017 (Closing)

The 10 year data of Environmental Tectonics stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Environmental Tectonics P/E ratio data for the stock. The Environmental Tectonics stock price history chart shows that the stock price was at a high of 3.95 on 06 Sep, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-220.690.690.690.691405N/A0.26
2017-09-210.690.690.690.691000N/A0.26
2017-09-200.680.680.610.613031N/A0.23
2017-09-190.690.690.690.69400N/A0.26
2017-09-180.690.690.690.69603N/A0.26
2017-09-150.650.670.650.651546N/A0.25
2017-09-130.690.690.690.69400N/A0.26
2017-09-120.650.650.650.652300N/A0.25
2017-09-110.650.650.650.65400N/A0.25
2017-09-050.690.690.600.601448N/A0.23
2017-09-010.690.690.690.691008N/A0.26
2017-08-300.650.650.650.65400N/A0.25
2017-08-290.600.600.600.602392N/A0.23
2017-08-280.600.600.560.563050N/A0.21
2017-08-250.460.600.460.6016400N/A0.23
2017-08-240.650.650.650.651700N/A0.25
2017-08-230.700.700.650.65500N/A0.25
2017-08-180.600.600.600.60100N/A0.23
2017-08-170.650.650.650.653000N/A0.25
2017-08-160.650.650.650.65200N/A0.25
2017-08-110.650.650.650.65200N/A0.25
2017-08-100.650.650.650.65200N/A0.25
2017-08-090.650.650.650.65400N/A0.25
2017-07-310.500.500.500.50100N/A0.19
2017-07-280.600.600.600.604900N/A0.23
2017-07-270.640.640.600.607100N/A0.23
2017-07-240.650.650.610.612530N/A0.23
2017-07-180.580.580.580.58500N/A0.22
2017-07-170.610.610.520.6017800N/A0.23
2017-07-140.610.610.610.61200N/A0.23
2017-07-120.610.610.610.611400N/A0.23
2017-07-110.610.610.610.6128700N/A0.23
2017-07-100.610.610.520.6128000N/A0.23
2017-07-060.000.000.000.610N/AN/A
2017-07-050.000.000.000.610N/AN/A
2017-07-030.000.000.000.610N/AN/A
2017-06-300.610.650.610.614000N/A0.23
2017-06-290.000.000.000.650N/AN/A
2017-06-280.000.000.000.650N/AN/A
2017-06-270.000.000.000.650N/AN/A
2017-06-260.650.650.550.651509N/A0.25
2017-06-230.000.000.000.600N/AN/A
2017-06-220.600.600.550.603641N/A0.23
2017-06-210.000.000.000.5420N/AN/A
2017-06-200.600.600.350.545722N/A0.21
2017-06-190.600.600.600.601200N/A0.23
2017-06-160.000.000.000.60133N/AN/A
2017-06-150.000.000.000.600N/AN/A
2017-06-140.000.000.000.600N/AN/A
2017-06-130.600.600.600.6055978N/A0.23
2017-06-120.600.600.600.6053196N/A0.23
2017-06-090.000.000.000.580N/AN/A
2017-06-080.580.580.580.5830376N/A0.22
2017-06-070.580.580.550.5526158N/A0.21
2017-06-060.600.600.600.604000N/A0.23
2017-06-050.570.570.550.55200N/A0.21
2017-06-020.550.550.550.5514568N/A0.21
2017-06-010.490.570.490.5740602N/A0.22
2017-05-310.000.000.000.470N/AN/A
2017-05-300.000.000.000.470N/AN/A
2017-05-290.000.000.000.470N/AN/A
2017-05-260.490.490.470.472817N/A0.18
2017-05-250.450.470.450.4512805N/A0.17
2017-05-240.000.000.000.440N/AN/A
2017-05-230.490.490.440.441200N/A0.17
2017-05-220.460.470.440.447800N/AN/A
2017-05-190.400.400.400.403200N/AN/A
2017-05-180.460.470.390.4045002N/AN/A
2017-05-170.000.000.000.400N/AN/A
2017-05-160.000.000.000.400N/AN/A
2017-05-150.000.000.000.401N/AN/A
2017-05-120.000.000.000.400N/AN/A
2017-05-110.000.000.000.400N/AN/A
2017-05-100.000.000.000.400N/AN/A
2017-05-090.400.400.400.40500N/AN/A
2017-05-080.000.000.000.530N/AN/A
2017-05-050.000.000.000.530N/AN/A
2017-05-040.530.530.530.532000N/AN/A
2017-05-030.400.400.400.405000N/AN/A
2017-05-020.000.000.000.530N/AN/A
2017-05-010.530.530.530.53654N/AN/A
2017-04-280.000.000.000.450N/AN/A
2017-04-270.500.500.450.45875N/AN/A
2017-04-260.450.450.450.4517000N/AN/A
2017-04-250.000.000.000.500N/AN/A
2017-04-240.490.500.490.509200N/AN/A
2017-04-210.490.490.490.492900N/AN/A
2017-04-200.470.470.470.472500N/AN/A
2017-04-190.470.470.400.4616650N/A0.19
Get more Data

Environmental Tectonics Stock Chart

View ETCC PE ratio, PS ratio stocks charts and compare with peers.
ETCC Chart
Note: Compare Environmental Tectonics stock price history with the index and industry peers.

Environmental Tectonics Historical Prices: Past 5 years

Max Stock Price 3 Apr 11,2014
Min Stock Price 0.31 Nov 09,2016
Avg Stock Price 1.36

Environmental Tectonics Historical PE ratio: Past 5 years

Max PE Ratio 325 Oct 16,2014
Min PE Ratio 7.71 Jan 09,2013
Avg PE Ratio 67.5

Environmental Tectonics Historical PS ratio: Past 5 years

Max PS Ratio 0.89 Apr 11,2014
Min PS Ratio 0.12 Nov 09,2016
Avg PS Ratio 0.44

ETCC Industry Peers

Company Price Change (%)
Optex Systems (OPXS)0.980 (0%)
Micronet Enertec (MICT)0.910 (0%)
Cubic (CUB)51.64.8 (10.26%)
Rockwell Collins (COL)130.480.09 (0.07%)
Flir Systems (FLIR)39.210.3 (0.76%)
Arotech (ARTX)4.050.2 (5.19%)
Thermo Fisher Scientific (TMO)188.30.39 (0.21%)

We provide Environmental Tectonics historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Environmental Tectonics stock analysis. Environmental Tectonics stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 0.69 and 1405 shares of ETCC were traded on 22 Sep, 2017. The company's P/S ratio was at a high of 2.75 on 11 Jul, 2006 according to our Environmental Tectonics stock market history data. .