Other OTC - Delayed Quote USD

Environmental Tectonics Corporation (ETCC)

0.7502 +0.0002 (+0.03%)
At close: 1:16 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.7502 0.7502 0.7502 0.7502 0.7502 195
Apr 23, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 400
Apr 22, 2024 0.7800 0.7800 0.7600 0.7600 0.7600 2,900
Apr 19, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Apr 18, 2024 0.7900 0.7900 0.7800 0.7800 0.7800 1,000
Apr 17, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 1,100
Apr 16, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Apr 15, 2024 0.7800 0.8000 0.7800 0.8000 0.8000 900
Apr 12, 2024 0.7900 0.8000 0.7800 0.8000 0.8000 1,900
Apr 11, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 500
Apr 10, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Apr 9, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 300
Apr 8, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 100
Apr 5, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 1,900
Apr 4, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 6,500
Apr 3, 2024 0.7500 0.7500 0.7200 0.7200 0.7200 1,200
Apr 2, 2024 0.7200 0.7400 0.7200 0.7400 0.7400 800
Apr 1, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 28, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 27, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 26, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 25, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 34,300
Mar 22, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Mar 21, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Mar 20, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Mar 19, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 100
Mar 18, 2024 0.7500 0.8100 0.7500 0.8100 0.8100 6,200
Mar 15, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 14, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 15,000
Mar 13, 2024 0.7800 0.7800 0.7700 0.7700 0.7700 15,900
Mar 12, 2024 0.7900 0.7900 0.7800 0.7900 0.7900 4,000
Mar 11, 2024 0.7500 0.7800 0.7500 0.7800 0.7800 45,000
Mar 8, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 7, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 6, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 400
Mar 5, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 4, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 100
Mar 1, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 1,500
Feb 29, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Feb 28, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Feb 27, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Feb 26, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 100
Feb 23, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Feb 22, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Feb 21, 2024 0.7800 0.7800 0.7400 0.7400 0.7400 400
Feb 20, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 4,700
Feb 16, 2024 0.7300 0.7300 0.7100 0.7300 0.7300 14,900
Feb 15, 2024 0.7400 0.7400 0.7100 0.7400 0.7400 8,600
Feb 14, 2024 0.7000 0.7500 0.7000 0.7500 0.7500 20,200
Feb 13, 2024 0.7000 0.7400 0.7000 0.7400 0.7400 9,500
Feb 12, 2024 0.7400 0.7400 0.7300 0.7300 0.7300 400
Feb 9, 2024 0.7500 0.7500 0.7200 0.7200 0.7200 2,500
Feb 8, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Feb 7, 2024 0.6600 0.7600 0.6600 0.7300 0.7300 900
Feb 6, 2024 0.6800 0.7500 0.6600 0.7500 0.7500 5,100
Feb 5, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 200
Feb 2, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Feb 1, 2024 0.7200 0.7800 0.7200 0.7300 0.7300 3,300
Jan 31, 2024 0.8000 0.8000 0.7200 0.8000 0.8000 22,000
Jan 30, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 29, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 1,300
Jan 26, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jan 25, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jan 24, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jan 23, 2024 0.8400 0.8600 0.8300 0.8600 0.8600 20,000
Jan 22, 2024 0.9300 0.9300 0.8500 0.8800 0.8800 13,000
Jan 19, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 200
Jan 18, 2024 0.8300 0.8500 0.8300 0.8500 0.8500 15,900
Jan 17, 2024 0.8900 0.8900 0.8500 0.8700 0.8700 2,200
Jan 16, 2024 0.8200 0.8600 0.8000 0.8600 0.8600 40,800
Jan 12, 2024 0.7400 0.7800 0.7400 0.7800 0.7800 7,000
Jan 11, 2024 0.7600 0.7700 0.7300 0.7700 0.7700 7,000
Jan 10, 2024 0.7000 0.7700 0.7000 0.7600 0.7600 2,600
Jan 9, 2024 0.7400 0.7700 0.7000 0.7000 0.7000 9,300
Jan 8, 2024 0.7200 0.7400 0.6600 0.7400 0.7400 23,900
Jan 5, 2024 0.7300 0.7300 0.6200 0.7000 0.7000 12,500
Jan 4, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jan 3, 2024 0.7100 0.7100 0.6100 0.6400 0.6400 1,200
Jan 2, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 1,500
Dec 29, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Dec 28, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 300
Dec 27, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Dec 26, 2023 0.7000 0.7000 0.6000 0.6100 0.6100 24,500
Dec 22, 2023 0.7600 0.7600 0.5800 0.5800 0.5800 3,000
Dec 21, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 2,000
Dec 20, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 100
Dec 19, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 2,500
Dec 18, 2023 0.8000 0.8000 0.7400 0.7400 0.7400 300
Dec 15, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Dec 14, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Dec 13, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Dec 12, 2023 0.5700 0.6700 0.5700 0.6300 0.6300 23,000
Dec 11, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Dec 8, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Dec 7, 2023 0.6300 0.6300 0.5700 0.5700 0.5700 5,700
Dec 6, 2023 0.6500 0.6500 0.5500 0.5500 0.5500 26,400
Dec 5, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Dec 4, 2023 0.6800 0.6800 0.6500 0.6500 0.6500 2,500
Dec 1, 2023 0.6300 0.6800 0.6300 0.6800 0.6800 1,500
Nov 30, 2023 0.6700 0.6700 0.6300 0.6300 0.6300 1,000
Nov 29, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Nov 28, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 500
Nov 27, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 300
Nov 24, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Nov 22, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Nov 21, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Nov 20, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Nov 17, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Nov 16, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 100
Nov 15, 2023 0.6300 0.6300 0.6200 0.6200 0.6200 1,100
Nov 14, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Nov 13, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 8,800
Nov 10, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Nov 9, 2023 0.7700 0.7700 0.6700 0.6700 0.6700 5,700
Nov 8, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Nov 7, 2023 0.7200 0.7400 0.7200 0.7400 0.7400 3,000
Nov 6, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Nov 3, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 100
Nov 2, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Nov 1, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Oct 31, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 200
Oct 30, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Oct 27, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Oct 26, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 500
Oct 25, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
Oct 24, 2023 0.7300 0.7500 0.6200 0.6200 0.6200 10,300
Oct 23, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Oct 20, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Oct 19, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Oct 18, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Oct 17, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 500
Oct 16, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 200
Oct 13, 2023 0.7800 0.7800 0.7400 0.7400 0.7400 2,400
Oct 12, 2023 0.7200 0.7300 0.7200 0.7300 0.7300 15,000
Oct 11, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 1,900
Oct 10, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Oct 9, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Oct 6, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Oct 5, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Oct 4, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 100
Oct 3, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Oct 2, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 400
Sep 29, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Sep 28, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Sep 27, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Sep 26, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 100
Sep 25, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 7,300
Sep 22, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Sep 21, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 300
Sep 20, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 1,600
Sep 19, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Sep 18, 2023 0.6900 0.6900 0.6800 0.6800 0.6800 4,700
Sep 15, 2023 0.7000 0.7000 0.6900 0.6900 0.6900 5,000
Sep 14, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Sep 13, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Sep 12, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 700
Sep 11, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Sep 8, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 2,000
Sep 7, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Sep 6, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Sep 5, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 100
Sep 1, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Aug 31, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Aug 30, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 1,000
Aug 29, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Aug 28, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Aug 25, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Aug 24, 2023 0.6900 0.7800 0.6900 0.6900 0.6900 3,100
Aug 23, 2023 0.8400 0.8600 0.6900 0.6900 0.6900 2,800
Aug 22, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 500
Aug 21, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 18, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 100
Aug 17, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 16, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 100
Aug 15, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Aug 14, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 100
Aug 11, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 10, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 100
Aug 9, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 8, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 100
Aug 7, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 100
Aug 4, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 500
Aug 3, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 15,300
Aug 2, 2023 0.8500 0.9000 0.8500 0.9000 0.9000 1,700
Aug 1, 2023 0.7000 0.7400 0.6900 0.7400 0.7400 39,100
Jul 31, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Jul 28, 2023 0.7100 0.7400 0.7100 0.7400 0.7400 1,800
Jul 27, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jul 26, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 1,300
Jul 25, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jul 24, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 300
Jul 21, 2023 0.7300 0.7300 0.7000 0.7000 0.7000 2,500
Jul 20, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 200
Jul 19, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 100
Jul 18, 2023 0.8900 0.8900 0.7900 0.7900 0.7900 1,200
Jul 17, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jul 14, 2023 0.8000 0.8800 0.7700 0.8000 0.8000 19,000
Jul 13, 2023 0.7600 0.8000 0.7600 0.7600 0.7600 9,700
Jul 12, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Jul 11, 2023 0.7600 0.7900 0.7600 0.7900 0.7900 3,800
Jul 10, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Jul 7, 2023 0.7600 0.7900 0.7600 0.7700 0.7700 1,300
Jul 6, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 500
Jul 5, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Jul 3, 2023 0.7500 0.7800 0.7500 0.7800 0.7800 23,000
Jun 30, 2023 0.7100 0.8100 0.7000 0.7500 0.7500 54,600
Jun 29, 2023 0.6300 0.6700 0.6300 0.6500 0.6500 15,800
Jun 28, 2023 0.6800 0.6800 0.6700 0.6700 0.6700 7,000
Jun 27, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Jun 26, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 900
Jun 23, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 300
Jun 22, 2023 0.7000 0.7000 0.6700 0.6700 0.6700 2,500
Jun 21, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jun 20, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 1,700
Jun 16, 2023 0.7000 0.7100 0.6900 0.7000 0.7000 28,200
Jun 15, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 2,900
Jun 14, 2023 0.7300 0.7300 0.6500 0.6900 0.6900 40,000
Jun 13, 2023 0.5900 0.7100 0.5900 0.6300 0.6300 58,700
Jun 12, 2023 0.4800 0.6400 0.4800 0.6000 0.6000 68,000
Jun 9, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jun 8, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 2,000
Jun 7, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 1,000
Jun 6, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jun 5, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jun 2, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 1,100
Jun 1, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
May 31, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 400
May 30, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 100
May 26, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
May 25, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 200
May 24, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 100
May 23, 2023 0.4400 0.4500 0.4400 0.4500 0.4500 11,300
May 22, 2023 0.4200 0.4500 0.4200 0.4500 0.4500 8,600
May 19, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
May 18, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
May 17, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
May 16, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
May 15, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
May 12, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
May 11, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
May 10, 2023 0.4100 0.4200 0.4100 0.4200 0.4200 1,100
May 9, 2023 0.3800 0.4000 0.3800 0.4000 0.4000 28,500
May 8, 2023 0.4000 0.4100 0.3600 0.4000 0.4000 35,000
May 5, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 4, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 600
May 3, 2023 0.4000 0.4400 0.4000 0.4400 0.4400 5,100
May 2, 2023 0.4100 0.4100 0.3100 0.3900 0.3900 62,000
May 1, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Apr 28, 2023 0.4500 0.4600 0.4500 0.4500 0.4500 17,400
Apr 27, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Apr 26, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Apr 25, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 1,100

Related Tickers

CVU CPI Aerostructures, Inc.
2.7100
+1.50%
 
OPXS Optex Systems Holdings, Inc
7.19
+1.99%
 
CAE CAE Inc.
19.11
+0.12%
 
RGR Sturm, Ruger & Company, Inc.
46.44
-0.96%
 
ESLT Elbit Systems Ltd.
203.09
-0.06%
 
ERJ Embraer S.A.
24.47
+0.78%
 
ACHR Archer Aviation Inc.
3.9700
-1.00%
 
LMT Lockheed Martin Corporation
459.17
-0.20%