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 (%)
Jan 29, 2021 17.83 19.60 16.71 16.71 85,896 +0.28(+1.70%)
Jan 28, 2021 17.83 18.48 15.96 16.43 82,431 -2.15(-11.56%)
Jan 27, 2021 18.11 21.00 16.89 18.57 128,998 -1.49(-7.44%)
Jan 26, 2021 21.19 21.65 20.07 20.07 124,508 -1.96(-8.90%)
Jan 25, 2021 22.40 24.27 20.07 22.03 250,794 -1.03(-4.45%)
Jan 22, 2021 23.24 23.33 21.65 23.05 209,528 -1.59(-6.44%)
Jan 21, 2021 23.33 24.73 20.53 24.64 574,290 -0.28(-1.12%)
Jan 20, 2021 22.31 27.07 18.01 24.92 2,613,057 +11.01(+79.19%)
Jan 19, 2021 10.83 15.40 10.73 13.91 172,948 +3.73(+36.70%)
Jan 15, 2021 10.17 10.83 9.707 10.17 46,371 +0.19(+1.87%)
Jan 14, 2021 9.893 10.17 9.613 9.987 24,722 +0.28(+2.88%)
Jan 13, 2021 9.893 9.893 9.427 9.707 22,012 +0.19(+1.96%)
Jan 12, 2021 9.893 10.27 9.520 9.520 50,915 -0.37(-3.77%)
Jan 11, 2021 7.933 10.27 7.933 9.893 75,316 +1.77(+21.84%)
Jan 08, 2021 7.467 8.120 7.189 8.120 50,764 +0.75(+10.13%)
Jan 07, 2021 7.187 8.027 7.093 7.373 122,136 +0.14(+1.97%)
Jan 06, 2021 7.187 7.327 7.103 7.231 25,636 +0.05(+0.74%)
Jan 05, 2021 7.187 7.373 7.140 7.177 15,549 -0.10(-1.42%)
Jan 04, 2021 7.465 7.466 7.072 7.281 20,589 -0.06(-0.88%)
Dec 31, 2020 7.345 7.345 7.345 10,180 -0.12(-1.63%)
Dec 30, 2020 7.373 7.653 7.187 7.467 10,180 +0.14(+1.91%)
Dec 29, 2020 7.467 7.607 7.196 7.327 10,008 -0.14(-1.84%)
Dec 28, 2020 7.467 7.607 7.202 7.464 14,338 +0.26(+3.66%)
Dec 24, 2020 7.280 7.373 7.187 7.201 16,617 -0.03(-0.45%)
Dec 23, 2020 7.560 7.677 7.233 7.233 17,419 -0.31(-4.08%)
Dec 22, 2020 7.447 8.307 7.188 7.541 7,242 +0.35(+4.80%)
Dec 21, 2020 7.526 7.902 7.189 7.196 49,405 -0.24(-3.25%)
Dec 18, 2020 7.360 7.876 7.093 7.438 21,900 +0.20(+2.76%)
Dec 17, 2020 7.702 7.840 7.000 7.238 26,130 -0.42(-5.43%)
Dec 16, 2020 7.747 8.055 7.280 7.653 38,372 -0.56(-6.82%)
Dec 15, 2020 8.498 8.800 7.562 8.213 32,092 -0.28(-3.30%)
Dec 14, 2020 8.964 9.707 7.320 8.493 52,589 -0.47(-5.21%)
Dec 11, 2020 8.635 8.960 8.635 8.960 2,850 +0.09(+1.05%)
Dec 10, 2020 8.867 9.147 8.454 8.867 15,167 -0.09(-1.04%)
Dec 09, 2020 9.333 9.520 8.820 8.960 14,126 -0.22(-2.39%)
Dec 08, 2020 8.587 9.240 8.307 9.179 23,924 +0.87(+10.51%)
Dec 07, 2020 8.660 8.941 8.091 8.307 11,226 -0.28(-3.26%)
Dec 04, 2020 8.400 9.053 8.194 8.587 19,125 +0.19(+2.22%)
Dec 03, 2020 8.318 8.509 8.232 8.400 6,736 +0.09(+1.12%)
Dec 02, 2020 8.400 8.526 7.793 8.307 5,806 -0.09(-1.11%)
Dec 01, 2020 8.307 8.586 8.213 8.400 11,015 -0.02(-0.22%)
Nov 30, 2020 8.844 8.867 7.945 8.419 39,115 -0.22(-2.55%)
Nov 27, 2020 8.680 8.867 8.307 8.639 21,010 +0.42(+5.17%)
Nov 25, 2020 7.644 8.452 7.560 8.214 43,457 +0.84(+11.41%)
Nov 24, 2020 6.720 7.933 6.720 7.373 43,519 +0.48(+6.97%)
Nov 23, 2020 6.352 6.981 6.352 6.893 31,828 +0.54(+8.57%)
Nov 20, 2020 6.664 6.688 5.621 6.349 35,207 -0.23(-3.52%)
Nov 19, 2020 6.673 6.778 6.533 6.580 6,455 +0.00(+0.01%)
Nov 18, 2020 6.253 6.673 6.253 6.579 20,180 +0.33(+5.21%)
Nov 17, 2020 5.787 6.347 5.600 6.253 26,410 +0.09(+1.52%)
Nov 16, 2020 5.040 6.720 5.040 6.160 102,646 +1.20(+24.25%)
Nov 13, 2020 4.947 4.993 4.855 4.958 14,357 +0.01(+0.23%)
Nov 12, 2020 4.947 5.133 4.947 4.947 19,340 +0.04(+0.72%)
Nov 11, 2020 4.893 5.087 4.893 4.911 6,286 +0.11(+2.37%)
Nov 10, 2020 4.760 5.031 4.760 4.797 4,998 -0.06(-1.15%)
Nov 09, 2020 5.050 5.134 4.807 4.853 14,433 -0.05(-0.95%)
Nov 06, 2020 5.103 5.103 4.864 4.900 13,971 -0.04(-0.76%)
Nov 05, 2020 5.033 5.133 4.771 4.937 6,343 -0.10(-2.04%)
Nov 04, 2020 5.133 5.413 4.947 5.040 4,042 -0.13(-2.46%)
Nov 03, 2020 5.068 5.227 5.068 5.167 1,651 +0.10(+1.95%)
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.