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

Steel Connect Inc (NQ: STCN )

12.55 +0.05 (+0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 29, 2020 4.592 4.909 4.480 4.844 59,239 +0.29(+6.48%)
May 28, 2020 4.480 4.664 4.427 4.549 65,500 +0.07(+1.54%)
May 27, 2020 4.667 4.760 4.387 4.480 55,913 -0.12(-2.68%)
May 26, 2020 4.667 4.759 4.480 4.603 53,880 +0.01(+0.26%)
May 22, 2020 4.760 4.769 4.433 4.591 73,242 -0.08(-1.62%)
May 21, 2020 4.573 4.853 4.527 4.667 52,691 -0.09(-1.96%)
May 20, 2020 4.293 4.760 4.200 4.760 88,180 +0.47(+10.87%)
May 19, 2020 4.667 4.667 4.293 4.293 63,247 +0.00(+0.00%)
May 18, 2020 4.387 4.573 4.200 4.293 77,660 -0.07(-1.54%)
May 15, 2020 4.853 4.853 3.752 4.361 141,932 -0.49(-10.15%)
May 14, 2020 5.133 5.320 3.920 4.853 117,076 -0.47(-8.77%)
May 13, 2020 5.787 5.787 5.143 5.320 199,919 -0.37(-6.56%)
May 12, 2020 5.133 6.067 5.040 5.693 656,969 +0.47(+8.99%)
May 11, 2020 5.768 5.787 5.224 5.224 53,745 -0.56(-9.73%)
May 08, 2020 5.787 6.235 5.773 5.787 18,567 -0.09(-1.59%)
May 07, 2020 5.880 5.973 5.787 5.880 4,633 -0.09(-1.58%)
May 06, 2020 6.440 6.440 5.973 5.974 15,276 -0.47(-7.23%)
May 05, 2020 6.440 6.768 6.440 6.440 3,261 -0.09(-1.43%)
May 04, 2020 7.187 7.187 6.533 6.533 4,831 -0.56(-7.91%)
May 01, 2020 7.280 7.280 7.001 7.094 2,292 -0.09(-1.29%)
Apr 30, 2020 6.979 7.467 6.459 7.187 3,443 +0.21(+2.97%)
Apr 29, 2020 6.440 7.467 6.254 6.979 3,460 -0.02(-0.29%)
Apr 28, 2020 6.300 7.093 6.300 7.000 9,249 +0.47(+7.14%)
Apr 27, 2020 6.440 6.720 6.160 6.533 5,945 +0.28(+4.48%)
Apr 24, 2020 6.397 6.459 6.160 6.253 5,957 +0.08(+1.32%)
Apr 23, 2020 6.053 6.515 6.053 6.172 4,353 +0.01(+0.18%)
Apr 22, 2020 6.476 6.486 6.160 6.161 3,004 -0.32(-4.87%)
Apr 21, 2020 6.375 6.795 6.160 6.476 3,657 -0.02(-0.30%)
Apr 20, 2020 6.665 6.665 6.348 6.496 947 +0.06(+0.87%)
Apr 17, 2020 6.440 6.720 6.403 6.440 1,864 +0.07(+1.04%)
Apr 16, 2020 6.515 6.907 6.374 6.374 1,930 -0.27(-4.09%)
Apr 15, 2020 6.461 6.840 6.461 6.645 2,604 +0.11(+1.71%)
Apr 14, 2020 6.533 6.766 6.440 6.533 4,266 +0.06(+0.94%)
Apr 13, 2020 6.533 6.795 6.473 6.473 1,438 -0.02(-0.33%)
Apr 09, 2020 6.533 7.056 6.441 6.494 10,253 -0.39(-5.72%)
Apr 08, 2020 6.533 7.000 6.508 6.888 4,252 +0.45(+6.96%)
Apr 07, 2020 6.253 7.280 6.253 6.440 1,182 +0.19(+2.99%)
Apr 06, 2020 6.627 7.271 6.160 6.253 5,563 -0.41(-6.16%)
Apr 03, 2020 7.000 7.000 6.160 6.664 3,160 -0.13(-1.88%)
Apr 02, 2020 7.069 7.541 6.533 6.792 1,095 -0.25(-3.62%)
Apr 01, 2020 7.562 7.938 6.724 7.047 1,210 +0.05(+0.67%)
Mar 31, 2020 7.980 7.980 6.882 7.000 5,179 -0.67(-8.70%)
Mar 30, 2020 7.933 8.269 7.560 7.667 1,934 -0.51(-6.22%)
Mar 27, 2020 8.307 9.128 7.467 8.176 2,700 +0.19(+2.34%)
Mar 26, 2020 7.467 8.400 7.467 7.989 1,317 +0.34(+4.39%)
Mar 25, 2020 8.305 8.437 7.522 7.653 3,943 -0.30(-3.72%)
Mar 24, 2020 9.333 9.333 7.653 7.949 8,410 -1.20(-13.09%)
Mar 23, 2020 8.307 9.315 7.747 9.147 6,328 -0.09(-1.01%)
Mar 20, 2020 8.587 9.800 8.307 9.240 1,971 +0.61(+7.11%)
Mar 19, 2020 9.053 10.92 8.400 8.627 6,707 -0.05(-0.61%)
Mar 18, 2020 7.933 9.613 7.559 8.680 4,778 -0.19(-2.11%)
Mar 17, 2020 8.759 9.765 8.120 8.867 1,823 -0.19(-2.06%)
Mar 16, 2020 8.960 9.535 7.960 9.053 4,075 +0.09(+1.02%)
Mar 13, 2020 9.333 11.85 8.587 8.962 5,282 -0.84(-8.55%)
Mar 12, 2020 11.95 12.60 9.520 9.800 42,692 -2.61(-21.05%)
Mar 11, 2020 12.97 13.07 12.41 12.41 1,506 -0.84(-6.34%)
Mar 10, 2020 13.16 13.44 12.60 13.25 1,300 -0.19(-1.39%)
Mar 09, 2020 12.88 15.40 12.60 13.44 2,211 +0.05(+0.35%)
Mar 06, 2020 13.16 14.19 13.15 13.39 1,157 +0.05(+0.35%)
Mar 05, 2020 13.07 14.39 13.07 13.35 2,529 +0.09(+0.70%)
Mar 04, 2020 13.44 13.86 13.25 13.25 815 -0.56(-4.05%)
Mar 03, 2020 13.44 13.81 13.07 13.81 410 +0.75(+5.71%)
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.