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

Steel Connect Inc (NQ: STCN )

12.12 -0.40 (-3.19%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 20, 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, 2023 9.500 9.700 9.420 9.420 10,435 -0.33(-3.38%)
Nov 29, 2023 9.750 9.750 9.750 9.750 960 +0.22(+2.31%)
Nov 28, 2023 9.690 9.690 9.280 9.530 1,280 -0.19(-1.95%)
Nov 27, 2023 9.500 9.990 9.500 9.720 10,938 +0.33(+3.51%)
Nov 24, 2023 9.070 9.410 9.070 9.390 8,029 +0.45(+5.03%)
Nov 22, 2023 8.920 9.310 8.920 8.940 3,358 +0.05(+0.56%)
Nov 21, 2023 8.890 8.890 8.890 8.890 755 -0.44(-4.71%)
Nov 20, 2023 9.128 9.330 9.119 9.330 5,505 +0.41(+4.60%)
Nov 17, 2023 9.200 9.200 8.730 8.920 3,457 -0.08(-0.89%)
Nov 16, 2023 8.950 9.150 8.800 9.000 1,987 +0.19(+2.16%)
Nov 15, 2023 9.570 9.745 8.070 8.810 21,974 -0.79(-8.23%)
Nov 14, 2023 9.700 9.745 9.510 9.600 2,917 -0.14(-1.44%)
Nov 13, 2023 9.820 9.820 9.690 9.740 2,840 -0.26(-2.60%)
Nov 10, 2023 9.790 10.35 9.790 10.00 2,816 +0.31(+3.24%)
Nov 09, 2023 9.860 9.860 9.520 9.686 1,101 +0.15(+1.53%)
Nov 08, 2023 9.850 9.890 9.540 9.540 4,293 +0.04(+0.42%)
Nov 07, 2023 9.200 9.500 9.200 9.500 1,782 +0.09(+0.96%)
Nov 06, 2023 9.500 9.767 9.410 9.410 2,410 -0.19(-1.98%)
Nov 03, 2023 9.590 9.840 9.500 9.600 2,032 -0.38(-3.81%)
Nov 02, 2023 9.500 9.990 9.032 9.980 7,765 +0.36(+3.74%)
Nov 01, 2023 9.940 10.01 9.620 9.620 2,968 -0.08(-0.82%)
Oct 31, 2023 9.000 9.700 9.000 9.700 18,600 +0.72(+8.02%)
Oct 30, 2023 9.100 9.490 8.610 8.980 17,465 -0.08(-0.85%)
Oct 27, 2023 9.800 10.69 8.800 9.057 14,366 -0.74(-7.58%)
Oct 26, 2023 9.910 9.910 9.700 9.800 4,114 -0.08(-0.82%)
Oct 25, 2023 10.04 10.15 9.800 9.881 3,083 -0.39(-3.79%)
Oct 24, 2023 9.720 10.50 9.720 10.27 7,683 +0.58(+5.98%)
Oct 23, 2023 9.800 10.28 9.690 9.690 3,090 -0.32(-3.19%)
Oct 20, 2023 10.04 10.04 9.952 10.01 823 +0.01(+0.10%)
Oct 19, 2023 10.15 10.15 10.00 10.00 1,058 -0.32(-3.14%)
Oct 18, 2023 10.55 10.61 9.810 10.32 6,029 -0.10(-0.92%)
Oct 17, 2023 10.92 10.94 10.42 10.42 4,714 -0.20(-1.88%)
Oct 16, 2023 10.60 11.00 10.62 10.62 5,533 +0.12(+1.14%)
Oct 13, 2023 10.40 11.00 10.40 10.50 3,976 +0.20(+1.94%)
Oct 12, 2023 10.20 10.90 10.20 10.30 2,576 -0.10(-0.96%)
Oct 11, 2023 10.47 10.67 10.22 10.40 6,380 -0.20(-1.89%)
Oct 10, 2023 10.85 10.85 10.30 10.60 3,939 -0.15(-1.39%)
Oct 09, 2023 10.62 11.00 10.15 10.75 6,431 +0.21(+1.99%)
Oct 06, 2023 10.40 10.54 10.40 10.54 1,530 -0.14(-1.31%)
Oct 05, 2023 10.59 10.95 10.59 10.68 2,712 +0.33(+3.19%)
Oct 04, 2023 10.01 10.35 9.960 10.35 1,933 +0.22(+2.22%)
Oct 03, 2023 10.64 10.64 10.00 10.12 3,833 -0.55(-5.20%)
Oct 02, 2023 10.07 10.68 9.655 10.68 5,573 +0.18(+1.71%)
Sep 29, 2023 10.97 11.02 10.40 10.50 8,828 -0.59(-5.32%)
Sep 28, 2023 10.94 11.25 10.71 11.09 3,069 +0.18(+1.65%)
Sep 27, 2023 10.70 11.25 10.70 10.91 8,490 +0.11(+1.02%)
Sep 26, 2023 10.61 11.01 10.50 10.80 9,359 -0.11(-1.01%)
Sep 25, 2023 11.23 11.29 10.91 10.91 2,735 -0.28(-2.50%)
Sep 22, 2023 11.00 11.75 10.90 11.19 12,645 +0.25(+2.29%)
Sep 21, 2023 11.29 11.29 10.23 10.94 9,795 -0.40(-3.53%)
Sep 20, 2023 11.09 11.75 11.09 11.34 9,116 -0.06(-0.53%)
Sep 19, 2023 10.90 11.59 10.14 11.40 23,615 +0.47(+4.30%)
Sep 18, 2023 10.25 10.97 9.990 10.93 23,956 +0.57(+5.50%)
Sep 15, 2023 10.14 10.50 9.955 10.36 25,832 +0.10(+0.97%)
Sep 14, 2023 9.780 10.26 9.270 10.26 7,341 +0.73(+7.66%)
Sep 13, 2023 9.440 9.590 9.390 9.530 3,767 +0.33(+3.59%)
Sep 12, 2023 9.650 9.800 9.200 9.200 25,426 -0.31(-3.26%)
Sep 11, 2023 9.240 9.690 9.070 9.510 9,384 +0.35(+3.82%)
Sep 08, 2023 9.430 9.640 9.160 9.160 11,555 -0.24(-2.55%)
Sep 07, 2023 10.00 10.00 9.050 9.400 10,141 -0.19(-1.93%)
Sep 06, 2023 9.900 10.12 9.250 9.585 7,576 -0.41(-4.15%)
Sep 05, 2023 10.30 10.30 10.00 10.00 1,215 -0.07(-0.70%)
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.