Environmental Tectonics Stock Price History, ETCC Historical Prices

Add to My Stocks
$0.97 $0.02 (2.11%) ETCC stock closing price Feb 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download Environmental Tectonics stock price history 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 low of $0.31 on Nov 09, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 0.93 0.97 0.93 0.97 220 0.12 0.34
2018-02-15 0.95 0.95 0.95 0.95 1,000 0.12 0.33
2018-02-14 0.96 0.96 0.95 0.95 250 0.12 0.33
2018-02-12 0.93 0.93 0.93 0.93 100 0.12 0.32
2018-02-07 0.99 0.99 0.99 0.99 120 0.13 0.34
2018-02-02 1.02 1.02 1.02 1.02 300 0.13 0.35
2018-02-01 1 1 1 1 2,787 0.13 0.35
2018-01-31 1.04 1.09 1 1 1,440 0.13 0.35
2018-01-29 1 1.09 1 1.09 360 0.14 0.38
2018-01-25 0.9 1.14 0.9 1.14 3,940 0.15 0.39
2018-01-24 0.97 1.04 0.83 1.04 5,370 0.13 0.36
2018-01-23 0.96 1.1 1.1 1.1 460 0.14 0.38
2018-01-22 1.1 1.05 0.9 1.05 335 0.13 0.36
2018-01-19 1.15 1.15 1.15 1.15 300 0.15 0.4
2018-01-18 1.18 1.18 0.95 0.95 1,000 0.12 0.33
2018-01-17 1.15 1.15 1.15 1.15 300 0.15 0.4
2018-01-16 0.95 1.01 0.9 0.93 4,535 0.12 0.32
2018-01-12 1 1.02 0.95 1.02 3,600 - 0.37
2018-01-11 1.02 1.02 1.02 1.02 1,500 - 0.37
2018-01-10 1.18 1.18 0.77 1 12,800 - 0.36
2018-01-09 1.01 1.1 0.99 1.09 10,486 - 0.39
2018-01-08 1.09 1.09 0.75 0.75 7,070 - 0.27
2018-01-05 1.15 1.15 1.05 1.05 4,410 - 0.38
2018-01-04 1.15 1.15 1.15 1.15 400 - 0.41
2018-01-03 1.15 1.15 1.14 1.15 1,700 - 0.41
2018-01-02 1.07 1.19 1.07 1.15 3,850 - 0.41
2017-12-29 1.1 1.1 1 1 1,242 - 0.36
2017-12-28 1.06 1.06 1.05 1.05 920 - 0.38
2017-12-27 1.15 1.15 1.09 1.1 2,757 - 0.4
2017-12-26 1.13 1.2 1.1 1.1 7,000 - 0.4
2017-12-22 1.15 1.15 1.1 1.1 2,000 - 0.4
2017-12-21 1.1 1.15 1.1 1.15 919 - 0.41
2017-12-20 1.11 1.15 1.1 1.1 5,575 - 0.4
2017-12-19 1.2 1.2 1.16 1.2 650 - 0.43
2017-12-18 1.21 1.21 1.19 1.19 690 - 0.43
2017-12-15 1.18 1.2 1.18 1.2 2,915 - 0.43
2017-12-14 1.19 1.19 1.1 1.1 5,027 - 0.4
2017-12-13 1.17 1.2 1.12 1.12 2,900 - 0.4
2017-12-12 1.11 1.11 1.1 1.11 14,456 - 0.4
2017-12-11 1.1 1.15 1.1 1.11 6,075 - 0.4
2017-12-08 1.15 1.15 1.1 1.15 12,179 - 0.41
2017-12-07 1.17 1.17 1.15 1.15 1,100 - 0.41
2017-12-06 1.17 1.17 1.17 1.17 588 - 0.42
2017-12-05 1.14 1.17 1.14 1.17 1,050 - 0.42
2017-12-04 1.39 1.39 1.12 1.17 33,867 - 0.42
2017-12-01 0 0 0 1.49 0 - -
2017-11-30 1.49 1.49 1.49 1.49 600 - 0.53
2017-11-29 1.52 1.52 1.45 1.45 700 - 0.52
2017-11-28 1.73 1.73 1.5 1.5 6,300 - 0.54
2017-11-27 1.73 1.73 1.73 1.73 235 - 0.62
2017-11-24 1.3 1.76 1.3 1.76 200 - 0.63
2017-11-23 0 0 0 1.79 0 - -
2017-11-22 1.4 1.98 1.35 1.79 7,070 - 0.64
2017-11-21 1.5 1.54 1.5 1.5 2,250 - 0.54
2017-11-20 1.46 1.6 1.46 1.6 1,150 - 0.58
2017-11-17 1.89 1.99 1.5 1.6 6,760 - 0.58
2017-11-16 1.55 1.73 1.53 1.68 8,206 - 0.6
2017-11-15 1.39 1.74 1.35 1.55 1,675 - 0.56
2017-11-14 1.27 1.39 1.27 1.39 2,375 - 0.5
2017-11-13 1.27 1.27 1.25 1.25 425 - 0.45
2017-11-10 1.27 1.27 1.26 1.26 1,535 - 0.45
2017-11-09 1.25 1.25 1.25 1.25 200 - 0.45
2017-11-08 1.14 1.24 1.14 1.24 1,531 - 0.45
2017-11-07 1.13 1.14 1.13 1.14 840 - 0.41
2017-11-06 1.18 1.18 1.12 1.14 4,599 - 0.41
2017-11-03 1.2 1.2 1.18 1.19 1,491 - 0.43
2017-11-02 1.2 1.2 1.2 1.2 7,900 - 0.43
2017-11-01 1.28 1.28 1.21 1.21 8,149 - 0.44
2017-10-31 1.4 1.4 1.28 1.28 1,700 - 0.46
2017-10-30 1.38 1.4 1.38 1.38 6,400 - 0.5
2017-10-27 1.4 1.4 1.36 1.38 1,756 - 0.5
2017-10-26 0 0 0 1.3 50 - -
2017-10-25 1.27 1.3 1.26 1.3 1,736 - 0.47
2017-10-24 0 0 0 1.21 200 - -
2017-10-23 1.36 1.36 1.21 1.21 4,685 - 0.44
2017-10-20 1.32 1.73 1.31 1.46 4,801 - 0.53
2017-10-19 1.65 1.98 1.35 1.56 7,500 - 0.56
2017-10-18 1.75 1.99 1.65 1.68 12,405 - 0.6
2017-10-17 1.4 2 1.32 1.69 7,538 - 0.61
2017-10-16 1.3 1.59 1.25 1.48 11,939 - 0.53
2017-10-13 1.74 1.74 1.12 1.2 18,766 - 0.43
2017-10-12 1.61 1.68 1.35 1.5 9,034 - 0.54
2017-10-11 1.49 1.61 1.3 1.56 37,775 - 0.56
2017-10-10 1.05 1.89 1.05 1.52 61,673 - 0.55
2017-10-09 1.14 1.22 0.9 0.9 8,153 - 0.32
2017-10-06 0.84 1.35 0.84 1.25 7,760 - 0.45
2017-10-05 0.84 0.84 0.84 0.84 600 - 0.3
2017-10-04 0.84 0.84 0.84 0.84 800 - 0.3
2017-10-03 0.84 0.84 0.84 0.84 400 - 0.3
Get more Data

Environmental Tectonics Stock History 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 Stock Price History: Past 5 years

Max Stock Price3Apr 11,2014
Min Stock Price0.31Nov 09,2016
Avg Stock Price1.32

Environmental Tectonics Historical PE ratio: Past 5 years

Max PE Ratio325Oct 16,2014
Min PE Ratio0.12Jan 16,2018
Avg PE Ratio75.06

Environmental Tectonics Historical PS ratio: Past 5 years

Max PS Ratio0.89Apr 11,2014
Min PS Ratio0.12Nov 09,2016
Avg PS Ratio0.43

ETCC Industry Peers

Company Price Change (%)
Micronet Enertec (MICT)1.150 (0%)
Security Devices (SDEV)0.160.01 (6.67%)
Arotech (ARTX)3.350.05 (1.47%)
Thermo Fisher Scientific (TMO)207.842.77 (1.32%)
Virtra Inc (VTSI)2.350.01 (0.43%)
L3 Technologies (LLL)210.981.91 (0.9%)
Northrop Grumman (NOC)350.365.64 (1.58%)

Environmental Tectonics share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Environmental Tectonics stock analysis. Environmental Tectonics stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 220 typically implies breaking news or earnings release. The closing price was $0.97 and 220 shares of ETCC were traded on Feb 20, 2018. The average P/S ratio was 0.43 as can be seen from Environmental Tectonics stock history.