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

Steel Connect Inc (NQ: STCN )

12.50 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 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 (%)
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%)
Sep 01, 2023 10.49 10.49 10.07 10.07 1,746 -0.05(-0.49%)
Aug 31, 2023 10.68 10.68 10.12 10.12 12,539 -0.22(-2.13%)
Aug 30, 2023 10.38 10.69 10.34 10.34 2,814 -0.33(-3.09%)
Aug 29, 2023 10.45 10.69 10.45 10.67 3,301 +0.22(+2.11%)
Aug 28, 2023 10.41 10.70 10.29 10.45 7,306 +0.15(+1.46%)
Aug 25, 2023 9.880 10.76 9.880 10.30 4,652 -0.74(-6.70%)
Aug 24, 2023 10.81 11.06 10.61 11.04 4,721 +0.10(+0.91%)
Aug 23, 2023 10.75 10.95 10.70 10.94 3,200 +0.64(+6.21%)
Aug 22, 2023 10.30 10.66 10.07 10.30 4,922 +0.06(+0.59%)
Aug 21, 2023 11.20 11.20 10.24 10.24 8,247 -1.01(-8.98%)
Aug 18, 2023 10.46 11.50 10.45 11.25 9,419 +0.62(+5.83%)
Aug 17, 2023 10.66 10.77 10.35 10.63 8,420 -0.07(-0.65%)
Aug 16, 2023 10.71 11.20 10.70 10.70 4,511 -0.25(-2.28%)
Aug 15, 2023 10.75 11.00 10.75 10.95 3,367 +0.25(+2.34%)
Aug 14, 2023 11.33 11.33 10.51 10.70 9,600 -0.98(-8.39%)
Aug 11, 2023 11.42 11.68 10.88 11.68 15,633 +0.31(+2.73%)
Aug 10, 2023 11.96 11.96 11.37 11.37 3,431 -0.37(-3.15%)
Aug 09, 2023 12.23 12.23 11.51 11.74 11,470 -0.45(-3.69%)
Aug 08, 2023 11.76 12.48 11.76 12.19 11,562 +0.47(+4.01%)
Aug 07, 2023 11.52 12.00 11.20 11.72 10,649 +0.13(+1.12%)
Aug 04, 2023 11.70 11.70 11.34 11.59 4,777 -0.14(-1.19%)
Aug 03, 2023 10.66 11.80 10.66 11.73 13,502 +0.62(+5.58%)
Aug 02, 2023 10.14 11.44 10.11 11.11 54,185 +1.01(+10.00%)
Aug 01, 2023 9.770 10.50 9.752 10.10 6,949 +0.32(+3.27%)
Jul 31, 2023 9.510 10.33 9.510 9.780 25,252 +0.30(+3.16%)
Jul 28, 2023 9.860 9.900 9.180 9.480 5,176 -0.42(-4.29%)
Jul 27, 2023 9.874 10.25 9.505 9.905 81,779 +0.42(+4.48%)
Jul 26, 2023 9.140 9.660 8.893 9.480 9,245 +0.37(+4.06%)
Jul 25, 2023 9.730 9.730 9.110 9.110 11,668 -0.84(-8.44%)
Jul 24, 2023 10.00 10.00 9.310 9.950 21,763 +0.66(+7.10%)
Jul 21, 2023 9.820 10.30 9.060 9.290 25,696 -0.18(-1.89%)
Jul 20, 2023 9.280 9.990 8.850 9.469 15,366 +0.23(+2.48%)
Jul 19, 2023 8.330 9.240 8.329 9.240 28,101 +0.63(+7.32%)
Jul 18, 2023 8.020 8.610 8.020 8.610 34,066 +0.22(+2.62%)
Jul 17, 2023 8.200 8.400 8.030 8.390 35,518 +0.34(+4.22%)
Jul 14, 2023 8.030 8.430 8.000 8.050 47,106 -0.24(-2.90%)
Jul 13, 2023 8.900 8.900 8.290 8.290 25,996 -0.58(-6.54%)
Jul 12, 2023 8.570 8.990 8.520 8.870 30,777 +0.34(+3.99%)
Jul 11, 2023 8.840 8.840 8.190 8.530 30,636 -0.22(-2.51%)
Jul 10, 2023 8.600 9.250 8.400 8.750 26,389 +0.16(+1.86%)
Jul 07, 2023 8.020 8.720 8.020 8.590 15,128 +0.49(+6.05%)
Jul 06, 2023 7.660 8.116 7.660 8.100 9,413 -0.04(-0.49%)
Jul 05, 2023 8.140 8.140 7.799 8.140 13,401 -0.24(-2.86%)
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.