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

Steel Connect Inc (NQ: STCN )

12.12 +0.04 (+0.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
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.