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 (%)
Aug 31, 2020 5.227 6.440 5.227 6.253 53,069 +0.95(+18.02%)
Aug 28, 2020 5.227 5.320 5.227 5.299 18,235 +0.17(+3.22%)
Aug 27, 2020 5.203 5.255 5.133 5.133 9,635 -0.09(-1.80%)
Aug 26, 2020 5.133 5.342 5.133 5.228 7,682 +0.09(+1.84%)
Aug 25, 2020 5.231 5.413 5.050 5.133 5,078 -0.04(-0.87%)
Aug 24, 2020 5.133 5.357 4.967 5.178 18,778 -0.10(-1.98%)
Aug 21, 2020 5.507 5.507 5.189 5.283 14,592 -0.10(-1.92%)
Aug 20, 2020 5.323 5.577 5.288 5.386 7,466 +0.07(+1.25%)
Aug 19, 2020 5.507 5.507 5.227 5.320 10,388 -0.01(-0.12%)
Aug 18, 2020 5.600 5.600 5.273 5.327 11,865 -0.03(-0.47%)
Aug 17, 2020 5.227 5.488 5.140 5.352 9,698 +0.15(+2.98%)
Aug 14, 2020 5.185 5.320 5.185 5.197 8,378 -0.07(-1.35%)
Aug 13, 2020 5.181 5.320 5.181 5.268 5,139 +0.04(+0.79%)
Aug 12, 2020 5.320 5.320 5.133 5.227 16,664 -0.02(-0.30%)
Aug 11, 2020 5.227 5.413 5.042 5.243 13,860 +0.01(+0.12%)
Aug 10, 2020 5.227 5.366 5.227 5.236 11,604 +0.10(+1.96%)
Aug 07, 2020 5.217 5.320 5.040 5.135 11,067 -0.09(-1.75%)
Aug 06, 2020 4.853 5.507 4.853 5.227 19,857 +0.41(+8.53%)
Aug 05, 2020 4.928 4.946 4.686 4.816 2,672 -0.13(-2.64%)
Aug 04, 2020 5.040 5.040 4.480 4.947 25,979 +0.09(+1.92%)
Aug 03, 2020 5.040 5.040 4.853 4.853 15,708 -0.09(-1.89%)
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%)
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.