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

Staffing 360 Solutions Inc (NQ: STAF )

0.3201 -0.0139 (-4.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2022 3.660 3.750 3.600 3.720 30,898 +0.10(+2.76%)
Aug 30, 2022 3.730 3.730 3.560 3.620 39,414 -0.05(-1.36%)
Aug 29, 2022 3.390 3.750 3.300 3.670 63,204 +0.23(+6.69%)
Aug 26, 2022 3.440 3.530 3.300 3.440 39,474 +0.06(+1.78%)
Aug 25, 2022 3.170 3.530 3.150 3.380 164,002 +0.15(+4.64%)
Aug 24, 2022 3.220 3.350 3.036 3.230 93,991 -0.05(-1.52%)
Aug 23, 2022 3.300 3.470 3.170 3.280 181,622 +0.02(+0.61%)
Aug 22, 2022 3.410 3.449 3.250 3.260 58,223 -0.23(-6.59%)
Aug 19, 2022 3.800 3.830 3.435 3.490 88,685 -0.31(-8.16%)
Aug 18, 2022 3.870 3.978 3.680 3.800 59,200 -0.13(-3.31%)
Aug 17, 2022 3.860 4.030 3.800 3.930 80,367 -0.01(-0.25%)
Aug 16, 2022 3.700 3.970 3.650 3.940 111,395 +0.18(+4.79%)
Aug 15, 2022 3.730 3.800 3.540 3.760 98,708 +0.06(+1.62%)
Aug 12, 2022 3.700 3.800 3.625 3.700 53,461 -0.02(-0.54%)
Aug 11, 2022 3.850 4.050 3.640 3.720 68,358 -0.15(-3.88%)
Aug 10, 2022 3.660 4.060 3.520 3.870 216,697 +0.21(+5.74%)
Aug 09, 2022 4.170 4.170 3.550 3.660 337,348 -0.56(-13.27%)
Aug 08, 2022 4.250 4.540 4.030 4.220 520,571 -0.13(-2.99%)
Aug 05, 2022 3.990 6.440 3.740 4.350 11,394,311 +0.67(+18.21%)
Aug 04, 2022 3.580 4.910 3.530 3.680 6,343,235 +0.48(+15.00%)
Aug 03, 2022 3.220 3.380 3.160 3.200 118,204 +0.00(+0.00%)
Aug 02, 2022 3.240 3.420 3.120 3.200 115,087 -0.06(-1.84%)
Aug 01, 2022 3.070 3.630 3.060 3.260 488,963 +0.21(+6.89%)
Jul 29, 2022 3.030 3.100 3.030 3.050 52,003 +0.00(+0.00%)
Jul 28, 2022 3.200 3.200 2.971 3.050 82,072 -0.05(-1.61%)
Jul 27, 2022 3.100 3.160 2.990 3.100 83,085 +0.01(+0.32%)
Jul 26, 2022 2.980 3.140 2.970 3.090 96,115 +0.02(+0.65%)
Jul 25, 2022 3.000 3.150 2.910 3.070 168,465 +0.07(+2.33%)
Jul 22, 2022 3.540 4.150 2.820 3.000 1,038,202 -0.54(-15.25%)
Jul 21, 2022 3.900 3.910 3.330 3.540 224,728 -0.29(-7.57%)
Jul 20, 2022 3.900 4.300 3.560 3.830 479,729 -0.16(-4.01%)
Jul 19, 2022 3.600 4.406 3.580 3.990 410,750 +0.48(+13.68%)
Jul 18, 2022 3.730 3.850 3.510 3.510 100,118 -0.05(-1.40%)
Jul 15, 2022 3.730 3.759 3.550 3.560 83,637 -0.17(-4.56%)
Jul 14, 2022 3.770 3.912 3.650 3.730 109,851 -0.01(-0.27%)
Jul 13, 2022 3.790 3.830 3.600 3.740 220,073 -0.25(-6.27%)
Jul 12, 2022 3.750 4.120 3.700 3.990 121,718 +0.22(+5.84%)
Jul 11, 2022 4.020 4.020 3.700 3.770 71,861 -0.34(-8.27%)
Jul 08, 2022 4.440 4.440 3.980 4.110 77,662 -0.23(-5.30%)
Jul 07, 2022 4.470 4.610 4.250 4.340 41,094 -0.10(-2.25%)
Jul 06, 2022 4.750 4.810 4.390 4.440 30,769 -0.31(-6.53%)
Jul 05, 2022 4.990 5.190 4.720 4.750 155,853 -1.43(-23.14%)
Jul 01, 2022 5.850 6.301 5.850 6.180 54,857 +0.33(+5.64%)
Jun 30, 2022 5.400 5.950 5.280 5.850 77,113 +0.35(+6.36%)
Jun 29, 2022 5.720 5.720 5.250 5.500 84,505 -0.28(-4.92%)
Jun 28, 2022 6.150 6.150 5.785 5.785 11,086 -0.37(-5.94%)
Jun 27, 2022 7.480 7.480 6.005 6.150 25,212 -0.65(-9.56%)
Jun 24, 2022 7.160 7.160 6.200 6.800 15,570 +0.10(+1.49%)
Jun 23, 2022 8.295 8.295 6.011 6.700 112,422 -0.97(-12.69%)
Jun 22, 2022 8.050 8.100 7.270 7.674 8,679 -0.13(-1.62%)
Jun 21, 2022 7.600 7.850 7.301 7.800 5,457 +0.10(+1.30%)
Jun 17, 2022 7.747 7.747 7.394 7.700 4,275 -0.05(-0.61%)
Jun 16, 2022 8.000 7.950 7.500 7.747 3,854 -0.11(-1.39%)
Jun 15, 2022 7.800 8.395 7.800 7.856 5,362 +0.00(+0.04%)
Jun 14, 2022 8.000 8.394 7.775 7.853 6,904 +0.00(+0.01%)
Jun 13, 2022 7.600 7.852 7.587 7.852 3,012 -0.40(-4.82%)
Jun 10, 2022 8.300 8.500 7.652 8.250 6,926 -0.08(-0.96%)
Jun 09, 2022 8.237 8.500 8.000 8.330 9,334 -0.16(-1.91%)
Jun 08, 2022 8.241 8.550 8.001 8.492 12,110 +0.14(+1.70%)
Jun 07, 2022 8.495 8.499 8.350 8.350 4,562 -0.02(-0.27%)
Jun 06, 2022 8.395 8.495 8.100 8.373 4,576 +0.27(+3.37%)
Jun 03, 2022 8.111 8.495 8.100 8.100 3,608 -0.01(-0.14%)
Jun 02, 2022 8.200 8.200 8.104 8.111 1,113 +0.11(+1.37%)
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.