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

Steel Connect Inc (NQ: STCN )

11.24 -0.57 (-4.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 26, 2021 17.01 17.57 15.77 16.05 44,035 -1.12(-6.52%)
Feb 25, 2021 18.20 18.29 16.99 17.17 31,345 -0.75(-4.17%)
Feb 24, 2021 18.67 19.04 17.83 17.92 26,890 -0.19(-1.03%)
Feb 23, 2021 17.73 18.11 15.55 18.11 53,349 -0.56(-3.00%)
Feb 22, 2021 18.39 18.67 17.92 18.67 34,359 +0.28(+1.52%)
Feb 19, 2021 18.11 19.02 17.92 18.39 32,946 +0.47(+2.60%)
Feb 18, 2021 19.04 19.23 17.92 17.92 37,364 -1.21(-6.34%)
Feb 17, 2021 19.41 19.60 17.83 19.13 58,300 -0.28(-1.44%)
Feb 16, 2021 19.23 19.88 18.76 19.41 55,695 +0.75(+4.00%)
Feb 12, 2021 18.95 19.04 18.29 18.67 24,342 -0.28(-1.48%)
Feb 11, 2021 19.32 19.60 18.29 18.95 47,572 -0.56(-2.87%)
Feb 10, 2021 21.09 21.09 18.67 19.51 93,339 +0.19(+0.97%)
Feb 09, 2021 18.48 19.60 17.64 19.32 104,766 +0.65(+3.50%)
Feb 08, 2021 18.01 18.85 17.92 18.67 56,647 +0.47(+2.56%)
Feb 05, 2021 17.92 18.67 17.36 18.20 39,182 +0.37(+2.09%)
Feb 04, 2021 18.76 18.81 17.45 17.83 50,456 -0.75(-4.02%)
Feb 03, 2021 17.27 18.67 17.27 18.57 50,794 +1.21(+6.99%)
Feb 02, 2021 17.27 17.55 16.43 17.36 46,001 +0.09(+0.54%)
Feb 01, 2021 16.71 17.73 16.43 17.27 73,976 +0.56(+3.35%)
Jan 29, 2021 17.83 19.60 16.71 16.71 85,896 +0.28(+1.70%)
Jan 28, 2021 17.83 18.48 15.96 16.43 82,431 -2.15(-11.56%)
Jan 27, 2021 18.11 21.00 16.89 18.57 128,998 -1.49(-7.44%)
Jan 26, 2021 21.19 21.65 20.07 20.07 124,508 -1.96(-8.90%)
Jan 25, 2021 22.40 24.27 20.07 22.03 250,794 -1.03(-4.45%)
Jan 22, 2021 23.24 23.33 21.65 23.05 209,528 -1.59(-6.44%)
Jan 21, 2021 23.33 24.73 20.53 24.64 574,290 -0.28(-1.12%)
Jan 20, 2021 22.31 27.07 18.01 24.92 2,613,057 +11.01(+79.19%)
Jan 19, 2021 10.83 15.40 10.73 13.91 172,948 +3.73(+36.70%)
Jan 15, 2021 10.17 10.83 9.707 10.17 46,371 +0.19(+1.87%)
Jan 14, 2021 9.893 10.17 9.613 9.987 24,722 +0.28(+2.88%)
Jan 13, 2021 9.893 9.893 9.427 9.707 22,012 +0.19(+1.96%)
Jan 12, 2021 9.893 10.27 9.520 9.520 50,915 -0.37(-3.77%)
Jan 11, 2021 7.933 10.27 7.933 9.893 75,316 +1.77(+21.84%)
Jan 08, 2021 7.467 8.120 7.189 8.120 50,764 +0.75(+10.13%)
Jan 07, 2021 7.187 8.027 7.093 7.373 122,136 +0.14(+1.97%)
Jan 06, 2021 7.187 7.327 7.103 7.231 25,636 +0.05(+0.74%)
Jan 05, 2021 7.187 7.373 7.140 7.177 15,549 -0.10(-1.42%)
Jan 04, 2021 7.465 7.466 7.072 7.281 20,589 -0.06(-0.88%)
Dec 31, 2020 7.345 7.345 7.345 10,180 -0.12(-1.63%)
Dec 30, 2020 7.373 7.653 7.187 7.467 10,180 +0.14(+1.91%)
Dec 29, 2020 7.467 7.607 7.196 7.327 10,008 -0.14(-1.84%)
Dec 28, 2020 7.467 7.607 7.202 7.464 14,338 +0.26(+3.66%)
Dec 24, 2020 7.280 7.373 7.187 7.201 16,617 -0.03(-0.45%)
Dec 23, 2020 7.560 7.677 7.233 7.233 17,419 -0.31(-4.08%)
Dec 22, 2020 7.447 8.307 7.188 7.541 7,242 +0.35(+4.80%)
Dec 21, 2020 7.526 7.902 7.189 7.196 49,405 -0.24(-3.25%)
Dec 18, 2020 7.360 7.876 7.093 7.438 21,900 +0.20(+2.76%)
Dec 17, 2020 7.702 7.840 7.000 7.238 26,130 -0.42(-5.43%)
Dec 16, 2020 7.747 8.055 7.280 7.653 38,372 -0.56(-6.82%)
Dec 15, 2020 8.498 8.800 7.562 8.213 32,092 -0.28(-3.30%)
Dec 14, 2020 8.964 9.707 7.320 8.493 52,589 -0.47(-5.21%)
Dec 11, 2020 8.635 8.960 8.635 8.960 2,850 +0.09(+1.05%)
Dec 10, 2020 8.867 9.147 8.454 8.867 15,167 -0.09(-1.04%)
Dec 09, 2020 9.333 9.520 8.820 8.960 14,126 -0.22(-2.39%)
Dec 08, 2020 8.587 9.240 8.307 9.179 23,924 +0.87(+10.51%)
Dec 07, 2020 8.660 8.941 8.091 8.307 11,226 -0.28(-3.26%)
Dec 04, 2020 8.400 9.053 8.194 8.587 19,125 +0.19(+2.22%)
Dec 03, 2020 8.318 8.509 8.232 8.400 6,736 +0.09(+1.12%)
Dec 02, 2020 8.400 8.526 7.793 8.307 5,806 -0.09(-1.11%)
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.