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

Steel Connect Inc (NQ: STCN )

12.46 -0.09 (-0.72%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 13, 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 (%)
Jul 31, 2020 5.320 5.341 4.863 4.947 13,114 -0.09(-1.85%)
Jul 30, 2020 4.947 5.040 4.947 5.040 5,595 +0.09(+1.85%)
Jul 29, 2020 4.881 5.125 4.853 4.949 8,464 +0.08(+1.55%)
Jul 28, 2020 4.947 5.098 4.873 4.873 10,738 -0.07(-1.49%)
Jul 27, 2020 5.319 5.319 4.947 4.947 8,400 -0.16(-3.18%)
Jul 24, 2020 5.250 5.390 5.087 5.109 9,557 -0.12(-2.25%)
Jul 23, 2020 5.399 5.497 5.162 5.227 10,021 -0.11(-2.13%)
Jul 22, 2020 5.600 5.600 5.320 5.341 10,248 +0.00(+0.03%)
Jul 21, 2020 5.581 5.581 5.253 5.339 7,155 +0.02(+0.35%)
Jul 20, 2020 5.320 5.600 5.133 5.320 32,225 +0.11(+2.08%)
Jul 17, 2020 5.017 5.413 4.807 5.212 47,860 +0.27(+5.36%)
Jul 16, 2020 4.760 5.040 4.760 4.947 3,901 +0.18(+3.82%)
Jul 15, 2020 5.133 5.133 4.760 4.765 14,890 -0.18(-3.68%)
Jul 14, 2020 4.853 5.077 4.760 4.947 9,550 -0.06(-1.10%)
Jul 13, 2020 5.133 5.133 4.909 5.002 11,610 -0.13(-2.49%)
Jul 10, 2020 4.872 5.133 4.872 5.130 6,589 +0.13(+2.54%)
Jul 09, 2020 4.853 5.117 4.853 5.003 7,489 -0.02(-0.37%)
Jul 08, 2020 5.133 5.216 4.919 5.021 10,189 -0.02(-0.37%)
Jul 07, 2020 5.325 5.385 4.993 5.040 9,126 -0.13(-2.51%)
Jul 06, 2020 4.993 5.600 4.971 5.170 23,712 +0.20(+4.00%)
Jul 02, 2020 5.589 5.589 4.457 4.971 50,635 -0.43(-8.00%)
Jul 01, 2020 5.591 5.665 5.403 5.403 8,234 -0.20(-3.52%)
Jun 30, 2020 5.693 5.693 5.413 5.600 64,952 +0.09(+1.69%)
Jun 29, 2020 5.600 5.973 5.507 5.507 8,941 -0.28(-4.84%)
Jun 26, 2020 5.600 6.123 5.507 5.787 37,371 -0.10(-1.68%)
Jun 25, 2020 6.067 6.067 5.880 5.886 7,276 -0.09(-1.47%)
Jun 24, 2020 5.880 6.253 5.787 5.973 7,770 +0.03(+0.58%)
Jun 23, 2020 6.272 6.273 5.841 5.939 17,169 -0.28(-4.52%)
Jun 22, 2020 6.253 6.291 5.910 6.220 13,940 -0.07(-1.13%)
Jun 19, 2020 6.272 6.342 6.114 6.291 20,432 -0.01(-0.15%)
Jun 18, 2020 6.207 6.300 5.881 6.300 8,355 +0.08(+1.23%)
Jun 17, 2020 6.053 6.440 5.973 6.223 22,090 -0.12(-1.94%)
Jun 16, 2020 6.440 6.720 6.253 6.347 28,417 +0.09(+1.49%)
Jun 15, 2020 5.880 6.347 5.693 6.253 28,861 +0.39(+6.62%)
Jun 12, 2020 5.880 6.175 5.600 5.865 20,025 +0.27(+4.73%)
Jun 11, 2020 6.253 6.347 5.507 5.600 35,944 -0.65(-10.45%)
Jun 10, 2020 6.907 7.467 6.067 6.253 60,939 -0.48(-7.16%)
Jun 09, 2020 7.850 8.120 6.533 6.736 92,268 -1.38(-17.05%)
Jun 08, 2020 6.440 8.680 6.067 8.120 178,974 +1.78(+27.98%)
Jun 05, 2020 5.973 6.557 5.693 6.345 123,364 +0.37(+6.22%)
Jun 04, 2020 5.600 5.973 5.133 5.973 127,710 +0.56(+10.34%)
Jun 03, 2020 5.040 5.600 4.947 5.413 82,157 +0.47(+9.43%)
Jun 02, 2020 5.133 5.133 4.760 4.947 37,328 -0.07(-1.40%)
Jun 01, 2020 5.194 5.194 4.760 5.017 55,529 +0.17(+3.56%)
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%)
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.