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 10, 2024 12.45 12.55 12.40 12.55 6,574 +0.05(+0.40%)
May 09, 2024 12.43 12.50 12.33 12.50 2,611 +0.02(+0.16%)
May 08, 2024 12.55 12.55 12.39 12.48 2,946 +0.02(+0.16%)
May 07, 2024 12.27 12.60 12.21 12.46 7,522 +0.09(+0.73%)
May 06, 2024 11.88 12.48 11.82 12.37 6,556 +0.35(+2.91%)
May 03, 2024 12.42 12.44 11.95 12.02 4,525 -0.46(-3.69%)
May 02, 2024 12.50 12.50 12.26 12.48 9,815 +0.00(+0.00%)
May 01, 2024 12.37 12.49 12.32 12.48 10,015 -0.01(-0.08%)
Apr 30, 2024 12.35 12.50 12.35 12.49 4,981 +0.05(+0.44%)
Apr 29, 2024 12.17 12.50 12.17 12.44 12,654 +0.31(+2.56%)
Apr 26, 2024 12.00 12.25 11.85 12.12 55,734 +0.04(+0.29%)
Apr 25, 2024 12.37 12.37 11.76 12.09 76,934 -0.05(-0.41%)
Apr 24, 2024 11.94 12.25 11.71 12.14 173,270 +0.07(+0.58%)
Apr 23, 2024 11.50 12.25 11.38 12.07 11,519 +0.47(+4.05%)
Apr 22, 2024 10.90 11.65 10.90 11.60 13,377 +0.78(+7.24%)
Apr 19, 2024 10.41 11.65 10.41 10.82 17,652 +0.29(+2.78%)
Apr 18, 2024 9.830 10.57 9.700 10.52 16,870 +0.70(+7.18%)
Apr 17, 2024 9.950 9.950 9.780 9.820 1,291 -0.10(-1.01%)
Apr 16, 2024 9.900 9.930 9.568 9.920 2,436 -0.03(-0.30%)
Apr 15, 2024 9.890 10.00 9.700 9.950 3,936 +0.00(+0.00%)
Apr 12, 2024 9.550 9.957 9.350 9.950 7,901 +0.51(+5.39%)
Apr 11, 2024 9.020 10.00 9.020 9.441 41,121 +0.44(+4.90%)
Apr 10, 2024 8.660 9.200 8.660 9.000 26,471 +0.30(+3.45%)
Apr 09, 2024 9.000 9.010 8.620 8.700 11,008 -0.40(-4.36%)
Apr 08, 2024 9.130 9.130 9.096 9.096 875 -0.08(-0.91%)
Apr 05, 2024 9.180 9.180 9.180 9.180 1,062 -0.19(-2.03%)
Apr 04, 2024 8.800 9.370 8.800 9.370 10,018 +0.50(+5.70%)
Apr 03, 2024 9.290 9.290 8.550 8.865 10,272 -0.54(-5.69%)
Apr 02, 2024 9.260 9.500 9.260 9.400 5,014 +0.14(+1.57%)
Apr 01, 2024 9.255 9.255 9.255 9.255 640 -0.23(-2.48%)
Mar 28, 2024 9.460 9.499 9.420 9.490 1,752 -0.01(-0.11%)
Mar 27, 2024 9.500 9.500 9.420 9.500 8,435 -0.15(-1.55%)
Mar 26, 2024 9.650 9.770 9.650 9.650 11,219 -0.19(-1.96%)
Mar 25, 2024 9.730 9.920 9.660 9.843 8,499 +0.22(+2.32%)
Mar 22, 2024 9.500 9.750 9.420 9.620 4,343 +0.04(+0.42%)
Mar 21, 2024 9.000 9.770 9.000 9.580 6,924 +0.88(+10.11%)
Mar 20, 2024 8.730 8.900 8.700 8.700 2,788 +0.04(+0.46%)
Mar 19, 2024 8.970 8.970 8.660 8.660 2,338 -0.38(-4.20%)
Mar 18, 2024 9.050 9.440 8.950 9.040 8,821 -0.01(-0.11%)
Mar 15, 2024 8.670 9.050 8.610 9.050 32,973 +0.49(+5.72%)
Mar 14, 2024 9.010 9.050 8.420 8.560 13,487 -0.24(-2.73%)
Mar 13, 2024 8.810 8.810 8.800 8.800 681 -0.01(-0.11%)
Mar 12, 2024 8.900 9.050 8.810 8.810 4,202 -0.24(-2.65%)
Mar 11, 2024 9.010 9.050 9.000 9.050 13,179 +0.15(+1.69%)
Mar 07, 2024 8.900 387 -0.36(-3.84%)
Mar 06, 2024 9.000 9.350 8.875 9.255 12,547 +0.25(+2.72%)
Mar 05, 2024 9.010 9.010 9.010 9.010 387 +0.01(+0.11%)
Mar 04, 2024 8.900 9.200 8.700 9.000 6,907 +0.10(+1.12%)
Mar 01, 2024 8.600 8.900 8.340 8.900 6,574 -0.05(-0.56%)
Feb 29, 2024 8.560 8.950 8.560 8.950 1,498 +0.20(+2.29%)
Feb 28, 2024 8.410 8.750 8.340 8.750 2,964 +0.31(+3.67%)
Feb 27, 2024 8.370 8.620 8.310 8.440 5,366 +0.32(+3.89%)
Feb 26, 2024 7.560 8.490 7.560 8.124 13,070 +0.57(+7.60%)
Feb 23, 2024 8.140 8.140 7.356 7.550 4,137 -0.63(-7.70%)
Feb 22, 2024 8.330 8.330 8.050 8.180 3,629 -0.27(-3.20%)
Feb 21, 2024 8.480 8.480 8.080 8.450 1,611 -0.17(-1.95%)
Feb 20, 2024 8.675 8.675 8.618 8.618 1,605 +0.11(+1.27%)
Feb 15, 2024 8.510 309 -0.23(-2.63%)
Feb 14, 2024 8.400 8.740 8.000 8.740 611 +0.32(+3.80%)
Feb 13, 2024 8.370 8.900 8.050 8.420 9,130 +0.02(+0.24%)
Feb 12, 2024 8.600 8.880 8.400 8.400 4,826 -0.25(-2.89%)
Feb 09, 2024 8.870 8.900 8.600 8.650 5,751 -0.34(-3.78%)
Feb 08, 2024 9.100 9.100 8.990 8.990 1,221 -0.13(-1.43%)
Feb 07, 2024 8.986 9.120 8.954 9.120 2,973 +0.48(+5.56%)
Feb 06, 2024 8.750 8.750 8.640 8.640 1,428 -0.46(-5.05%)
Feb 05, 2024 9.070 9.510 8.200 9.100 27,707 -0.13(-1.41%)
Feb 02, 2024 9.600 9.600 9.000 9.230 11,480 -0.29(-3.05%)
Jan 31, 2024 9.520 411 -0.18(-1.86%)
Jan 30, 2024 9.620 9.773 9.610 9.700 2,736 +0.11(+1.15%)
Jan 29, 2024 9.730 9.730 9.550 9.589 757 -0.14(-1.45%)
Jan 26, 2024 9.650 9.730 9.480 9.730 9,675 +0.16(+1.67%)
Jan 25, 2024 9.610 9.610 9.560 9.570 1,187 +0.15(+1.59%)
Jan 24, 2024 9.630 9.732 9.420 9.420 2,033 -0.32(-3.29%)
Jan 23, 2024 9.740 9.740 9.740 9.740 1,100 +0.15(+1.56%)
Jan 22, 2024 9.640 9.700 9.500 9.590 3,842 -0.05(-0.55%)
Jan 19, 2024 9.680 9.778 9.643 9.643 1,562 -0.10(-1.02%)
Jan 18, 2024 9.742 9.742 9.742 9.742 426 +0.20(+2.12%)
Jan 17, 2024 9.500 9.540 9.500 9.540 1,770 +0.00(+0.00%)
Jan 16, 2024 9.620 9.650 9.540 9.540 924 -0.11(-1.14%)
Jan 12, 2024 9.570 9.764 9.473 9.650 2,151 +0.08(+0.84%)
Jan 11, 2024 9.750 9.750 9.570 9.570 3,361 -0.04(-0.42%)
Jan 10, 2024 9.630 9.774 9.600 9.610 1,773 +0.11(+1.16%)
Jan 09, 2024 9.410 9.570 9.410 9.500 3,040 +0.00(+0.00%)
Jan 08, 2024 9.510 9.550 9.500 9.500 1,722 -0.12(-1.25%)
Jan 05, 2024 9.620 9.620 9.620 9.620 1,414 +0.00(+0.00%)
Jan 04, 2024 9.850 9.850 9.620 9.620 1,115 +0.04(+0.42%)
Jan 03, 2024 9.510 9.900 9.510 9.580 6,552 -0.17(-1.74%)
Jan 02, 2024 9.450 9.750 9.450 9.750 4,419 +0.12(+1.19%)
Dec 29, 2023 9.420 9.700 9.420 9.635 3,387 -0.09(-0.87%)
Dec 28, 2023 9.300 9.720 9.300 9.720 5,151 +0.41(+4.40%)
Dec 27, 2023 9.520 9.520 9.280 9.310 14,794 -0.39(-4.02%)
Dec 26, 2023 9.280 9.700 9.270 9.700 5,668 -0.05(-0.51%)
Dec 22, 2023 9.300 9.750 9.300 9.750 555 +0.25(+2.63%)
Dec 21, 2023 9.605 9.605 9.500 9.500 5,846 -0.20(-2.06%)
Dec 20, 2023 9.376 9.700 9.376 9.700 13,020 +0.23(+2.43%)
Dec 18, 2023 9.470 188 -0.05(-0.53%)
Dec 15, 2023 9.144 9.750 9.144 9.520 5,302 -0.18(-1.86%)
Dec 14, 2023 9.360 9.880 9.360 9.700 2,835 +0.38(+4.08%)
Dec 13, 2023 9.140 9.374 9.012 9.320 2,785 -0.28(-2.92%)
Dec 12, 2023 9.790 9.790 9.335 9.600 1,585 -0.20(-2.04%)
Dec 11, 2023 9.620 9.968 9.490 9.800 11,096 +0.02(+0.20%)
Dec 08, 2023 9.420 9.800 9.100 9.780 5,472 +0.31(+3.27%)
Dec 07, 2023 9.470 9.470 9.470 9.470 318 -0.03(-0.32%)
Dec 06, 2023 9.280 9.550 9.280 9.500 1,602 -0.21(-2.16%)
Dec 05, 2023 9.530 9.740 9.530 9.710 2,184 +0.01(+0.10%)
Dec 04, 2023 9.460 9.720 9.200 9.700 5,976 +0.02(+0.21%)
Dec 01, 2023 9.760 9.940 9.680 9.680 2,783 +0.26(+2.76%)
Nov 30, 2023 9.500 9.700 9.420 9.420 10,435 -0.33(-3.38%)
Nov 29, 2023 9.750 9.750 9.750 9.750 960 +0.22(+2.31%)
Nov 28, 2023 9.690 9.690 9.280 9.530 1,280 -0.19(-1.95%)
Nov 27, 2023 9.500 9.990 9.500 9.720 10,938 +0.33(+3.51%)
Nov 24, 2023 9.070 9.410 9.070 9.390 8,029 +0.45(+5.03%)
Nov 22, 2023 8.920 9.310 8.920 8.940 3,358 +0.05(+0.56%)
Nov 21, 2023 8.890 8.890 8.890 8.890 755 -0.44(-4.71%)
Nov 20, 2023 9.128 9.330 9.119 9.330 5,505 +0.41(+4.60%)
Nov 17, 2023 9.200 9.200 8.730 8.920 3,457 -0.08(-0.89%)
Nov 16, 2023 8.950 9.150 8.800 9.000 1,987 +0.19(+2.16%)
Nov 15, 2023 9.570 9.745 8.070 8.810 21,974 -0.79(-8.23%)
Nov 14, 2023 9.700 9.745 9.510 9.600 2,917 -0.14(-1.44%)
Nov 13, 2023 9.820 9.820 9.690 9.740 2,840 -0.26(-2.60%)
Nov 10, 2023 9.790 10.35 9.790 10.00 2,816 +0.31(+3.24%)
Nov 09, 2023 9.860 9.860 9.520 9.686 1,101 +0.15(+1.53%)
Nov 08, 2023 9.850 9.890 9.540 9.540 4,293 +0.04(+0.42%)
Nov 07, 2023 9.200 9.500 9.200 9.500 1,782 +0.09(+0.96%)
Nov 06, 2023 9.500 9.767 9.410 9.410 2,410 -0.19(-1.98%)
Nov 03, 2023 9.590 9.840 9.500 9.600 2,032 -0.38(-3.81%)
Nov 02, 2023 9.500 9.990 9.032 9.980 7,765 +0.36(+3.74%)
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.