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, 2023 10.68 10.68 10.12 10.12 12,539 -0.22(-2.13%)
Aug 30, 2023 10.38 10.69 10.34 10.34 2,814 -0.33(-3.09%)
Aug 29, 2023 10.45 10.69 10.45 10.67 3,301 +0.22(+2.11%)
Aug 28, 2023 10.41 10.70 10.29 10.45 7,306 +0.15(+1.46%)
Aug 25, 2023 9.880 10.76 9.880 10.30 4,652 -0.74(-6.70%)
Aug 24, 2023 10.81 11.06 10.61 11.04 4,721 +0.10(+0.91%)
Aug 23, 2023 10.75 10.95 10.70 10.94 3,200 +0.64(+6.21%)
Aug 22, 2023 10.30 10.66 10.07 10.30 4,922 +0.06(+0.59%)
Aug 21, 2023 11.20 11.20 10.24 10.24 8,247 -1.01(-8.98%)
Aug 18, 2023 10.46 11.50 10.45 11.25 9,419 +0.62(+5.83%)
Aug 17, 2023 10.66 10.77 10.35 10.63 8,420 -0.07(-0.65%)
Aug 16, 2023 10.71 11.20 10.70 10.70 4,511 -0.25(-2.28%)
Aug 15, 2023 10.75 11.00 10.75 10.95 3,367 +0.25(+2.34%)
Aug 14, 2023 11.33 11.33 10.51 10.70 9,600 -0.98(-8.39%)
Aug 11, 2023 11.42 11.68 10.88 11.68 15,633 +0.31(+2.73%)
Aug 10, 2023 11.96 11.96 11.37 11.37 3,431 -0.37(-3.15%)
Aug 09, 2023 12.23 12.23 11.51 11.74 11,470 -0.45(-3.69%)
Aug 08, 2023 11.76 12.48 11.76 12.19 11,562 +0.47(+4.01%)
Aug 07, 2023 11.52 12.00 11.20 11.72 10,649 +0.13(+1.12%)
Aug 04, 2023 11.70 11.70 11.34 11.59 4,777 -0.14(-1.19%)
Aug 03, 2023 10.66 11.80 10.66 11.73 13,502 +0.62(+5.58%)
Aug 02, 2023 10.14 11.44 10.11 11.11 54,185 +1.01(+10.00%)
Aug 01, 2023 9.770 10.50 9.752 10.10 6,949 +0.32(+3.27%)
Jul 31, 2023 9.510 10.33 9.510 9.780 25,252 +0.30(+3.16%)
Jul 28, 2023 9.860 9.900 9.180 9.480 5,176 -0.42(-4.29%)
Jul 27, 2023 9.874 10.25 9.505 9.905 81,779 +0.42(+4.48%)
Jul 26, 2023 9.140 9.660 8.893 9.480 9,245 +0.37(+4.06%)
Jul 25, 2023 9.730 9.730 9.110 9.110 11,668 -0.84(-8.44%)
Jul 24, 2023 10.00 10.00 9.310 9.950 21,763 +0.66(+7.10%)
Jul 21, 2023 9.820 10.30 9.060 9.290 25,696 -0.18(-1.89%)
Jul 20, 2023 9.280 9.990 8.850 9.469 15,366 +0.23(+2.48%)
Jul 19, 2023 8.330 9.240 8.329 9.240 28,101 +0.63(+7.32%)
Jul 18, 2023 8.020 8.610 8.020 8.610 34,066 +0.22(+2.62%)
Jul 17, 2023 8.200 8.400 8.030 8.390 35,518 +0.34(+4.22%)
Jul 14, 2023 8.030 8.430 8.000 8.050 47,106 -0.24(-2.90%)
Jul 13, 2023 8.900 8.900 8.290 8.290 25,996 -0.58(-6.54%)
Jul 12, 2023 8.570 8.990 8.520 8.870 30,777 +0.34(+3.99%)
Jul 11, 2023 8.840 8.840 8.190 8.530 30,636 -0.22(-2.51%)
Jul 10, 2023 8.600 9.250 8.400 8.750 26,389 +0.16(+1.86%)
Jul 07, 2023 8.020 8.720 8.020 8.590 15,128 +0.49(+6.05%)
Jul 06, 2023 7.660 8.116 7.660 8.100 9,413 -0.04(-0.49%)
Jul 05, 2023 8.140 8.140 7.799 8.140 13,401 -0.24(-2.86%)
Jul 03, 2023 8.400 8.600 7.720 8.380 24,298 +0.00(+0.00%)
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%)
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.