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

Steel Connect Inc (NQ: STCN )

12.49 -0.01 (-0.08%)
Streaming Delayed Price Updated: 11:08 AM 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 (%)
Jun 30, 2023 8.210 8.390 8.160 8.380 13,942 +0.31(+3.84%)
Jun 29, 2023 7.930 8.390 7.860 8.070 48,593 +0.13(+1.64%)
Jun 28, 2023 7.940 8.130 7.510 7.940 33,001 -0.06(-0.75%)
Jun 27, 2023 8.210 8.480 7.685 8.000 76,820 -0.59(-6.87%)
Jun 26, 2023 8.800 9.320 7.875 8.590 47,543 -0.95(-9.96%)
Jun 23, 2023 11.11 11.79 8.100 9.540 135,816 +0.36(+3.92%)
Jun 22, 2023 7.890 10.00 7.600 9.180 206,515 +1.44(+18.59%)
Jun 21, 2023 8.120 8.400 7.653 7.741 19,643 +0.09(+1.15%)
Jun 20, 2023 7.747 7.840 7.653 7.653 11,277 +0.00(+0.00%)
Jun 16, 2023 8.117 8.117 7.653 7.653 4,988 -0.00(-0.01%)
Jun 15, 2023 7.607 7.840 7.607 7.654 3,880 +0.00(+0.01%)
Jun 14, 2023 7.933 8.073 7.653 7.653 9,668 -0.00(-0.01%)
Jun 13, 2023 7.747 7.840 7.653 7.654 9,106 -0.09(-1.19%)
Jun 12, 2023 7.747 7.747 7.560 7.747 12,978 +0.09(+1.22%)
Jun 09, 2023 7.933 7.933 7.560 7.653 3,522 -0.05(-0.61%)
Jun 08, 2023 7.560 8.120 7.560 7.700 2,976 +0.14(+1.85%)
Jun 07, 2023 7.653 7.786 7.560 7.560 9,253 -0.03(-0.45%)
Jun 06, 2023 7.560 7.883 7.560 7.595 1,603 +0.03(+0.46%)
Jun 05, 2023 7.560 7.933 7.560 7.560 2,635 -0.43(-5.37%)
Jun 02, 2023 8.120 8.302 7.840 7.989 1,991 +0.21(+2.76%)
Jun 01, 2023 8.120 8.839 7.734 7.775 11,840 -0.09(-1.13%)
May 31, 2023 7.707 8.083 7.665 7.863 3,306 +0.00(+0.06%)
May 30, 2023 7.933 8.055 7.623 7.859 3,555 +0.21(+2.68%)
May 26, 2023 7.467 7.653 7.373 7.653 7,211 +0.10(+1.36%)
May 25, 2023 7.607 7.728 7.480 7.551 1,932 -0.29(-3.69%)
May 24, 2023 7.467 7.915 7.467 7.840 574 +0.37(+5.00%)
May 23, 2023 7.933 8.125 7.467 7.467 8,720 -0.53(-6.62%)
May 22, 2023 7.720 8.197 7.607 7.996 4,420 +0.25(+3.22%)
May 19, 2023 8.213 8.239 7.653 7.747 8,542 +0.04(+0.53%)
May 18, 2023 7.840 8.120 7.579 7.706 5,170 -0.04(-0.53%)
May 17, 2023 7.560 7.840 7.373 7.747 5,382 +0.14(+1.90%)
May 16, 2023 7.467 7.831 7.299 7.602 37,960 +0.23(+3.18%)
May 15, 2023 7.280 7.640 7.280 7.368 10,738 +0.13(+1.73%)
May 12, 2023 7.187 7.467 7.094 7.243 1,429 -0.04(-0.51%)
May 11, 2023 7.280 7.466 7.093 7.280 11,016 -0.00(-0.03%)
May 10, 2023 7.280 7.567 6.720 7.282 41,430 +0.14(+1.97%)
May 09, 2023 7.280 7.283 7.093 7.141 8,604 -0.05(-0.66%)
May 08, 2023 7.280 7.527 7.186 7.189 3,532 -0.28(-3.73%)
May 05, 2023 7.653 7.700 7.187 7.467 6,779 -0.23(-3.02%)
May 04, 2023 7.103 7.699 7.103 7.699 2,077 +0.38(+5.15%)
May 03, 2023 7.093 7.538 6.916 7.322 7,257 +0.23(+3.22%)
May 02, 2023 7.280 7.282 6.347 7.093 68,249 -0.51(-6.75%)
May 01, 2023 10.17 10.17 7.607 7.607 53,722 -2.19(-22.38%)
Apr 28, 2023 9.071 10.08 9.071 9.800 4,049 +0.37(+3.96%)
Apr 27, 2023 9.893 9.893 9.053 9.427 2,197 +0.19(+2.02%)
Apr 26, 2023 9.333 9.427 9.053 9.240 4,627 +0.00(+0.00%)
Apr 25, 2023 8.960 9.240 8.960 9.240 4,085 +0.37(+4.21%)
Apr 24, 2023 9.240 9.333 8.699 8.867 82,971 -0.19(-2.06%)
Apr 21, 2023 8.960 9.333 8.960 9.053 10,916 -0.19(-2.02%)
Apr 20, 2023 9.800 9.800 9.152 9.240 28,377 -0.28(-2.94%)
Apr 19, 2023 9.893 9.893 9.473 9.520 4,885 -0.47(-4.67%)
Apr 18, 2023 9.427 9.987 9.427 9.987 6,808 -0.09(-0.93%)
Apr 17, 2023 10.27 10.41 10.08 10.08 2,401 -0.37(-3.57%)
Apr 14, 2023 10.73 11.01 10.36 10.45 5,807 +0.09(+0.90%)
Apr 13, 2023 10.64 10.73 10.36 10.36 2,025 -0.28(-2.63%)
Apr 12, 2023 10.64 10.83 10.59 10.64 1,333 +0.09(+0.88%)
Apr 11, 2023 10.27 10.73 10.27 10.55 2,758 -0.19(-1.74%)
Apr 10, 2023 10.27 10.83 10.27 10.73 3,479 +0.56(+5.50%)
Apr 06, 2023 10.08 10.36 9.707 10.17 2,577 -0.28(-2.68%)
Apr 05, 2023 10.27 10.45 10.17 10.45 1,682 +0.00(+0.00%)
Apr 04, 2023 10.36 10.73 10.27 10.45 2,463 +0.00(+0.00%)
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.