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 +0.09 (+0.72%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 14, 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 (%)
Oct 30, 2020 5.223 5.713 4.961 5.413 13,242 +0.20(+3.76%)
Oct 29, 2020 5.413 5.481 5.143 5.217 7,064 -0.20(-3.62%)
Oct 28, 2020 4.993 5.481 4.993 5.413 2,873 +0.27(+5.26%)
Oct 27, 2020 5.290 5.693 5.133 5.143 9,801 -0.24(-4.46%)
Oct 26, 2020 5.626 5.812 5.250 5.383 19,931 -0.23(-4.04%)
Oct 23, 2020 5.637 5.805 5.600 5.609 6,792 -0.13(-2.32%)
Oct 22, 2020 5.787 5.871 5.610 5.743 3,943 +0.05(+0.87%)
Oct 21, 2020 5.787 5.787 5.693 5.693 2,625 -0.00(-0.02%)
Oct 20, 2020 5.600 5.777 5.600 5.694 18,027 +0.09(+1.68%)
Oct 19, 2020 5.787 5.787 5.600 5.600 7,866 -0.02(-0.41%)
Oct 16, 2020 5.798 6.067 5.600 5.623 10,810 -0.24(-4.06%)
Oct 15, 2020 5.927 6.067 5.798 5.861 3,081 -0.11(-1.88%)
Oct 14, 2020 6.160 6.160 5.880 5.973 2,061 +0.06(+0.95%)
Oct 13, 2020 6.253 6.388 5.880 5.917 20,823 -0.24(-3.95%)
Oct 12, 2020 6.428 6.439 6.067 6.161 5,011 -0.19(-2.96%)
Oct 09, 2020 6.066 6.440 5.916 6.349 5,517 +0.10(+1.52%)
Oct 08, 2020 6.068 6.253 6.068 6.253 2,104 +0.13(+2.20%)
Oct 07, 2020 6.067 6.253 6.067 6.119 6,488 +0.05(+0.86%)
Oct 06, 2020 5.871 6.191 5.833 6.067 39,360 +0.28(+4.84%)
Oct 05, 2020 5.833 5.880 5.631 5.787 7,471 +0.19(+3.33%)
Oct 02, 2020 5.871 5.871 5.320 5.600 9,117 -0.05(-0.94%)
Oct 01, 2020 5.453 5.973 5.134 5.653 24,685 +0.61(+12.17%)
Sep 30, 2020 5.227 5.227 5.040 5.040 8,172 -0.18(-3.50%)
Sep 29, 2020 5.137 5.227 4.953 5.223 4,514 +0.02(+0.30%)
Sep 28, 2020 5.413 5.413 4.953 5.207 2,094 +0.07(+1.45%)
Sep 25, 2020 4.969 5.229 4.951 5.132 4,296 -0.10(-1.87%)
Sep 24, 2020 5.173 5.232 4.970 5.230 4,555 +0.14(+2.83%)
Sep 23, 2020 5.196 5.413 5.041 5.087 11,572 -0.08(-1.61%)
Sep 22, 2020 5.248 5.248 5.170 5.170 5,111 -0.07(-1.42%)
Sep 21, 2020 5.486 5.488 5.133 5.244 11,602 -0.12(-2.31%)
Sep 18, 2020 5.293 5.507 5.245 5.369 19,671 -0.05(-0.95%)
Sep 17, 2020 5.285 5.507 5.133 5.420 4,071 +0.11(+2.02%)
Sep 16, 2020 5.199 5.395 5.162 5.313 7,824 +0.11(+2.19%)
Sep 15, 2020 5.200 5.413 5.134 5.199 3,628 -0.03(-0.54%)
Sep 14, 2020 5.413 5.413 4.947 5.227 18,926 -0.23(-4.29%)
Sep 11, 2020 5.549 5.783 5.227 5.461 10,746 -0.10(-1.81%)
Sep 10, 2020 5.787 5.879 5.510 5.562 32,235 -0.23(-4.00%)
Sep 09, 2020 5.600 5.873 5.600 5.793 6,458 +0.10(+1.74%)
Sep 08, 2020 5.957 5.957 5.600 5.694 6,404 -0.19(-3.28%)
Sep 04, 2020 5.693 5.973 5.693 5.887 20,550 +0.16(+2.74%)
Sep 03, 2020 5.693 5.973 5.601 5.731 17,294 +0.13(+2.33%)
Sep 02, 2020 5.600 6.067 5.600 5.600 15,602 -0.46(-7.65%)
Sep 01, 2020 6.431 6.431 5.973 6.064 20,108 -0.19(-3.03%)
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%)
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.