Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steel Connect Inc (NQ: STCN )

11.81 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 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 (%)
Nov 30, 2018 15.68 16.57 15.59 15.59 4,575 -0.28(-1.76%)
Nov 29, 2018 15.59 16.05 15.59 15.87 1,279 +0.09(+0.59%)
Nov 28, 2018 16.05 16.05 15.68 15.77 1,801 -0.28(-1.74%)
Nov 27, 2018 15.68 16.05 15.68 16.05 1,001 +0.28(+1.78%)
Nov 26, 2018 15.87 16.15 15.59 15.77 1,094 -0.28(-1.74%)
Nov 23, 2018 16.05 16.05 15.96 16.05 267 -0.19(-1.15%)
Nov 21, 2018 16.24 16.24 16.24 0 +0.28(+1.75%)
Nov 20, 2018 15.68 16.24 15.68 15.96 979 -0.19(-1.16%)
Nov 19, 2018 16.05 16.33 15.59 16.15 704 -0.19(-1.14%)
Nov 16, 2018 16.05 16.43 16.05 16.33 1,703 -0.19(-1.13%)
Nov 15, 2018 16.18 16.52 15.48 16.52 1,956 +0.65(+4.12%)
Nov 14, 2018 16.05 16.33 15.68 15.87 2,507 -0.19(-1.16%)
Nov 13, 2018 16.99 17.08 14.86 16.05 14,473 -0.93(-5.49%)
Nov 12, 2018 16.61 17.08 16.43 16.99 2,303 +0.28(+1.68%)
Nov 09, 2018 16.61 16.80 16.33 16.71 3,267 -0.09(-0.56%)
Nov 08, 2018 16.80 16.80 16.24 16.80 2,051 +0.00(+0.00%)
Nov 07, 2018 17.08 17.08 16.36 16.80 6,092 -0.33(-1.91%)
Nov 06, 2018 16.80 17.45 16.80 17.13 1,295 -0.05(-0.27%)
Nov 05, 2018 17.27 18.01 16.80 17.17 6,887 -0.28(-1.60%)
Nov 02, 2018 17.73 18.29 17.27 17.45 37,875 -1.03(-5.56%)
Nov 01, 2018 19.51 19.53 17.55 18.48 6,563 -0.65(-3.41%)
Oct 31, 2018 17.55 19.13 17.55 19.13 6,839 +1.59(+9.04%)
Oct 30, 2018 17.55 17.64 17.45 17.55 2,436 +0.09(+0.54%)
Oct 29, 2018 18.11 18.11 16.90 17.45 4,815 +0.00(+0.00%)
Oct 26, 2018 17.73 18.01 17.27 17.45 3,160 -0.56(-3.11%)
Oct 25, 2018 18.11 18.39 18.01 18.01 1,429 -0.28(-1.53%)
Oct 24, 2018 18.67 18.76 18.01 18.29 2,810 -0.37(-2.00%)
Oct 23, 2018 18.29 18.85 18.29 18.67 1,311 +0.00(+0.00%)
Oct 22, 2018 18.67 19.04 18.57 18.67 2,206 +0.00(+0.00%)
Oct 19, 2018 18.76 18.76 18.67 18.67 1,896 -0.09(-0.50%)
Oct 18, 2018 19.04 19.04 18.48 18.76 2,320 -0.37(-1.95%)
Oct 17, 2018 18.95 19.32 18.85 19.13 804 +0.00(+0.00%)
Oct 16, 2018 19.41 19.41 18.85 19.13 2,411 -0.09(-0.49%)
Oct 15, 2018 18.85 19.51 18.85 19.23 1,164 +0.19(+0.98%)
Oct 12, 2018 19.04 19.51 18.85 19.04 3,900 +0.00(+0.00%)
Oct 11, 2018 19.23 19.51 18.85 19.04 2,652 -0.56(-2.86%)
Oct 10, 2018 19.79 20.36 19.51 19.60 5,172 -0.56(-2.78%)
Oct 09, 2018 20.25 20.53 20.16 20.16 14,532 -0.23(-1.14%)
Oct 08, 2018 20.35 20.44 19.60 20.39 5,104 +0.14(+0.69%)
Oct 05, 2018 20.16 20.35 20.07 20.25 21,964 +0.19(+0.93%)
Oct 04, 2018 19.97 20.35 19.60 20.07 863 -0.09(-0.46%)
Oct 03, 2018 20.25 20.31 19.62 20.16 356 +0.00(+0.00%)
Oct 02, 2018 20.07 20.25 19.94 20.16 1,040 +0.37(+1.89%)
Oct 01, 2018 19.69 20.16 19.24 19.79 641 -0.09(-0.47%)
Sep 28, 2018 20.07 20.35 19.23 19.88 3,792 -0.37(-1.84%)
Sep 27, 2018 19.60 20.35 18.85 20.25 2,848 +0.47(+2.36%)
Sep 26, 2018 20.07 20.16 19.32 19.79 809 +0.00(+0.00%)
Sep 25, 2018 20.16 20.16 19.60 19.79 1,027 -0.19(-0.93%)
Sep 24, 2018 20.07 20.53 19.69 19.97 1,598 -0.28(-1.38%)
Sep 21, 2018 19.32 20.25 18.85 20.25 6,942 +1.03(+5.34%)
Sep 20, 2018 19.51 19.69 18.95 19.23 1,876 -0.09(-0.48%)
Sep 19, 2018 19.32 19.41 18.85 19.32 1,464 +0.19(+0.98%)
Sep 18, 2018 19.10 19.22 18.85 19.13 2,427 +0.00(+0.00%)
Sep 17, 2018 19.13 19.41 19.04 19.13 1,856 +0.00(+0.00%)
Sep 14, 2018 19.23 19.41 19.13 19.13 3,867 +0.00(+0.00%)
Sep 13, 2018 19.04 19.41 19.04 19.13 798 +0.00(+0.00%)
Sep 12, 2018 18.85 19.32 18.67 19.13 2,123 +0.09(+0.49%)
Sep 11, 2018 18.67 19.32 18.20 19.04 4,688 +0.19(+0.99%)
Sep 10, 2018 19.23 19.23 18.85 18.85 2,412 -0.47(-2.42%)
Sep 07, 2018 19.88 19.97 18.85 19.32 2,721 -0.37(-1.90%)
Sep 06, 2018 19.97 19.97 19.60 19.69 1,530 +0.09(+0.48%)
Sep 05, 2018 19.97 20.07 19.60 19.60 1,531 -0.19(-0.94%)
Sep 04, 2018 20.16 20.35 19.79 19.79 572 -0.65(-3.20%)
Aug 31, 2018 20.44 20.44 20.44 0 +0.28(+1.39%)
Aug 30, 2018 20.07 20.44 20.07 20.16 1,086 -0.19(-0.92%)
Aug 29, 2018 20.44 20.44 20.35 20.35 333 +0.19(+0.93%)
Aug 28, 2018 20.35 20.44 20.16 20.16 872 -0.09(-0.46%)
Aug 27, 2018 20.07 20.44 20.07 20.25 1,535 +0.09(+0.46%)
Aug 24, 2018 20.16 20.44 19.97 20.16 1,039 -0.09(-0.46%)
Aug 23, 2018 19.97 20.25 19.89 20.25 987 +0.19(+0.93%)
Aug 22, 2018 19.88 20.16 19.69 20.07 1,774 +0.00(+0.00%)
Aug 21, 2018 19.51 20.53 19.41 20.07 3,234 +0.47(+2.38%)
Aug 20, 2018 20.35 20.44 19.60 19.60 5,190 -0.65(-3.23%)
Aug 17, 2018 20.44 20.44 19.97 20.25 2,603 +0.19(+0.93%)
Aug 16, 2018 19.46 21.09 19.41 20.07 3,974 +0.37(+1.90%)
Aug 15, 2018 19.69 19.97 19.13 19.69 4,844 -0.28(-1.40%)
Aug 14, 2018 19.23 19.97 19.23 19.97 9,237 +0.47(+2.39%)
Aug 13, 2018 19.79 19.79 19.23 19.51 4,113 +0.19(+0.97%)
Aug 10, 2018 19.41 19.88 19.13 19.32 5,357 -0.37(-1.90%)
Aug 09, 2018 19.69 19.95 19.32 19.69 1,156 -0.09(-0.47%)
Aug 08, 2018 19.23 19.79 19.23 19.79 1,304 +0.37(+1.92%)
Aug 07, 2018 19.88 19.97 18.86 19.41 9,842 -0.56(-2.80%)
Aug 06, 2018 20.16 20.44 19.33 19.97 2,263 +0.00(+0.00%)
Aug 03, 2018 19.60 20.25 19.60 19.97 2,035 +0.09(+0.47%)
Aug 02, 2018 19.51 20.25 19.32 19.88 691 +0.19(+0.95%)
Aug 01, 2018 19.32 20.35 19.13 19.69 2,989 -0.09(-0.47%)
Jul 31, 2018 19.51 20.16 19.23 19.79 4,036 +0.28(+1.44%)
Jul 30, 2018 20.16 20.16 19.13 19.51 583 +0.37(+1.95%)
Jul 27, 2018 19.69 20.25 19.13 19.13 653 -0.84(-4.21%)
Jul 26, 2018 20.35 19.69 19.97 913 +0.09(+0.47%)
Jul 25, 2018 19.23 20.07 19.13 19.88 4,022 +0.75(+3.90%)
Jul 24, 2018 19.23 19.69 19.07 19.13 1,875 +0.19(+0.98%)
Jul 23, 2018 19.23 19.97 18.95 18.95 1,040 -0.84(-4.25%)
Jul 20, 2018 19.23 19.79 18.67 19.79 2,114 +0.37(+1.92%)
Jul 19, 2018 19.60 19.97 19.41 19.41 3,347 +0.00(+0.00%)
Jul 18, 2018 19.32 19.88 19.32 19.41 3,910 +0.00(+0.00%)
Jul 17, 2018 19.23 19.51 19.23 19.41 2,608 +0.37(+1.96%)
Jul 16, 2018 19.41 20.07 18.85 19.04 476 -0.19(-0.97%)
Jul 13, 2018 19.41 19.41 18.85 19.23 1,110 +0.28(+1.48%)
Jul 12, 2018 19.41 19.41 18.85 18.95 1,496 -0.19(-0.98%)
Jul 11, 2018 19.13 19.41 19.05 19.13 1,440 -0.19(-0.97%)
Jul 10, 2018 19.32 19.69 19.32 19.32 1,508 +0.00(+0.00%)
Jul 09, 2018 19.97 19.97 19.13 19.32 10,144 +0.19(+0.98%)
Jul 06, 2018 18.95 19.50 18.85 19.13 2,781 +0.00(+0.00%)
Jul 05, 2018 19.04 19.95 18.85 19.13 1,206 -0.37(-1.91%)
Jul 03, 2018 19.51 19.51 19.51 0 +0.19(+0.97%)
Jul 02, 2018 19.97 20.24 19.13 19.32 1,609 -0.84(-4.17%)
Jun 29, 2018 18.85 20.35 18.71 20.16 5,636 +1.21(+6.40%)
Jun 28, 2018 18.76 19.04 18.67 18.95 8,252 +0.00(+0.00%)
Jun 27, 2018 19.04 19.04 18.67 18.95 4,205 +0.00(+0.00%)
Jun 26, 2018 19.04 19.04 18.85 18.95 1,734 +0.00(+0.00%)
Jun 25, 2018 19.32 19.71 18.95 18.95 2,686 -0.65(-3.33%)
Jun 22, 2018 19.04 19.97 18.95 19.60 8,896 +0.28(+1.45%)
Jun 21, 2018 19.97 19.97 18.95 19.32 4,667 -0.65(-3.27%)
Jun 20, 2018 19.04 20.35 19.04 19.97 3,348 +0.93(+4.90%)
Jun 19, 2018 19.23 20.25 18.67 19.04 11,172 +0.37(+2.00%)
Jun 18, 2018 19.60 20.35 18.67 18.67 9,828 -1.31(-6.54%)
Jun 15, 2018 20.25 19.13 19.97 3,664 +0.28(+1.42%)
Jun 14, 2018 20.53 20.53 19.69 19.69 3,136 -0.65(-3.21%)
Jun 13, 2018 20.44 20.81 19.97 20.35 3,461 -0.28(-1.36%)
Jun 12, 2018 19.88 21.18 19.88 20.63 3,872 +0.56(+2.79%)
Jun 11, 2018 19.60 20.62 19.60 20.07 5,000 +0.09(+0.47%)
Jun 08, 2018 20.07 20.81 19.97 19.97 2,577 -0.09(-0.47%)
Jun 07, 2018 20.25 20.81 19.88 20.07 2,313 -0.37(-1.83%)
Jun 06, 2018 20.63 20.81 19.64 20.44 6,069 -0.09(-0.45%)
Jun 05, 2018 19.97 20.63 19.32 20.53 7,189 +1.03(+5.26%)
Jun 04, 2018 19.23 20.25 19.23 19.51 4,718 +0.09(+0.48%)
Jun 01, 2018 19.51 19.55 19.13 19.41 3,384 +0.28(+1.46%)
May 31, 2018 19.41 19.60 18.76 19.13 3,183 -0.19(-0.97%)
May 30, 2018 18.85 19.41 18.67 19.32 5,451 +0.56(+2.99%)
May 29, 2018 17.83 18.76 17.73 18.76 5,395 +0.93(+5.24%)
May 25, 2018 17.83 17.83 17.83 0 -0.00(-0.01%)
May 24, 2018 18.39 18.39 17.08 17.83 962 -0.47(-2.55%)
May 23, 2018 18.11 18.29 17.45 18.29 1,031 +0.47(+2.62%)
May 22, 2018 17.73 17.92 17.64 17.83 2,658 +0.19(+1.06%)
May 21, 2018 18.29 18.29 17.55 17.64 725 -0.47(-2.58%)
May 18, 2018 18.01 18.20 17.45 18.11 1,480 +0.19(+1.04%)
May 17, 2018 17.17 18.20 17.17 17.92 4,268 +0.47(+2.67%)
May 16, 2018 16.52 17.83 16.52 17.45 4,845 +0.47(+2.75%)
May 15, 2018 16.05 17.08 15.87 16.99 12,462 +0.93(+5.81%)
May 14, 2018 16.33 16.43 15.96 16.05 16,420 -0.33(-1.99%)
May 11, 2018 17.17 17.17 15.96 16.38 2,889 -0.89(-5.14%)
May 10, 2018 16.99 17.27 16.89 17.27 1,742 +0.19(+1.09%)
May 09, 2018 17.73 18.00 16.99 17.08 6,666 -1.12(-6.15%)
May 08, 2018 18.25 18.25 17.73 18.20 1,956 +0.09(+0.52%)
May 07, 2018 18.06 18.29 17.83 18.11 15,201 +0.09(+0.52%)
May 04, 2018 18.01 18.01 17.73 18.01 3,735 +0.00(+0.00%)
May 03, 2018 18.29 18.39 17.92 18.01 1,013 -0.37(-2.03%)
May 02, 2018 18.39 18.67 17.92 18.39 14,272 -0.28(-1.50%)
May 01, 2018 18.01 18.76 18.01 18.67 12,613 +0.47(+2.56%)
Apr 30, 2018 18.48 18.48 17.92 18.20 1,810 -0.28(-1.52%)
Apr 27, 2018 18.29 18.57 18.20 18.48 678 -0.09(-0.50%)
Apr 26, 2018 18.57 19.13 18.39 18.57 1,388 -0.09(-0.50%)
Apr 25, 2018 18.67 18.67 18.20 18.67 1,492 +0.19(+1.01%)
Apr 24, 2018 18.76 18.85 18.48 18.48 5,173 -0.28(-1.49%)
Apr 23, 2018 18.95 18.95 18.20 18.76 3,969 +0.00(+0.00%)
Apr 20, 2018 18.29 19.04 18.11 18.76 3,082 +0.19(+1.01%)
Apr 19, 2018 18.29 18.67 17.92 18.57 3,650 +0.28(+1.53%)
Apr 18, 2018 18.11 18.67 17.73 18.29 4,150 +0.00(+0.00%)
Apr 17, 2018 18.39 18.67 18.01 18.29 1,430 -0.37(-2.00%)
Apr 16, 2018 18.29 18.67 18.01 18.67 3,232 +0.42(+2.30%)
Apr 13, 2018 18.20 18.67 17.55 18.25 9,825 -0.05(-0.25%)
Apr 12, 2018 18.29 18.67 18.20 18.29 924 -0.19(-1.01%)
Apr 11, 2018 17.83 19.32 17.83 18.48 13,019 +0.47(+2.59%)
Apr 10, 2018 18.20 18.67 17.83 18.01 4,999 -0.19(-1.03%)
Apr 09, 2018 18.67 18.67 17.92 18.20 4,161 -0.65(-3.47%)
Apr 06, 2018 18.68 19.51 18.67 18.85 3,226 -0.47(-2.42%)
Apr 05, 2018 18.48 19.41 18.17 19.32 2,806 +0.65(+3.50%)
Apr 04, 2018 18.85 19.13 18.39 18.67 3,246 +0.09(+0.50%)
Apr 03, 2018 19.51 19.79 18.57 18.57 5,673 -0.65(-3.40%)
Apr 02, 2018 19.88 19.88 18.95 19.23 4,035 -0.56(-2.83%)
Mar 29, 2018 19.79 19.79 19.79 0 +0.00(+0.00%)
Mar 28, 2018 20.91 20.91 19.13 19.79 7,446 -1.40(-6.61%)
Mar 27, 2018 20.53 21.19 18.57 21.19 17,022 +0.47(+2.25%)
Mar 26, 2018 21.37 22.12 19.60 20.72 22,248 -0.19(-0.89%)
Mar 23, 2018 21.28 21.47 20.72 20.91 4,228 -0.56(-2.61%)
Mar 22, 2018 22.21 22.77 21.09 21.47 3,235 -0.56(-2.54%)
Mar 21, 2018 21.75 23.15 21.75 22.03 3,475 +0.28(+1.29%)
Mar 20, 2018 21.47 21.93 20.86 21.75 15,718 +0.09(+0.43%)
Mar 19, 2018 22.03 22.26 20.53 21.65 15,948 +0.09(+0.43%)
Mar 16, 2018 22.96 22.96 21.01 21.56 8,554 -1.40(-6.10%)
Mar 15, 2018 22.49 23.14 22.03 22.96 6,267 +0.19(+0.82%)
Mar 14, 2018 23.05 23.05 23.05 22.77 2,982 +0.09(+0.41%)
Mar 13, 2018 22.77 22.77 21.93 22.68 2,179 +0.19(+0.83%)
Mar 12, 2018 22.59 23.15 21.99 22.49 2,600 +0.09(+0.42%)
Mar 09, 2018 22.77 22.87 21.70 22.40 3,837 +0.19(+0.84%)
Mar 08, 2018 21.56 22.77 21.23 22.21 5,574 +0.84(+3.93%)
Mar 07, 2018 21.37 22.40 21.00 21.37 7,514 +0.00(+0.00%)
Mar 06, 2018 21.28 21.86 21.28 21.37 3,905 -0.09(-0.44%)
Mar 05, 2018 21.19 22.39 21.00 21.47 4,506 -0.09(-0.43%)
Mar 02, 2018 21.37 21.56 21.01 21.56 3,667 +0.00(+0.00%)
Mar 01, 2018 21.00 22.31 21.00 21.56 1,386 -0.37(-1.70%)
Feb 28, 2018 20.53 22.40 20.53 21.93 7,391 -0.75(-3.29%)
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.