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

The Peck Company Inc (NQ: PECK )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 4.000 4.000 3.594 3.900 8,700 +0.20(+5.41%)
May 28, 2020 3.740 3.740 3.520 3.700 19,788 -0.07(-1.86%)
May 27, 2020 4.020 4.200 3.500 3.770 10,795 +0.02(+0.53%)
May 26, 2020 4.480 4.480 3.750 3.750 8,684 -0.22(-5.54%)
May 22, 2020 3.967 3.970 3.723 3.970 4,700 +0.02(+0.51%)
May 21, 2020 3.860 4.062 3.860 3.950 7,613 -0.06(-1.50%)
May 20, 2020 3.830 4.050 3.800 4.010 12,952 -0.08(-1.96%)
May 19, 2020 3.860 4.500 3.820 4.090 19,276 +0.10(+2.51%)
May 18, 2020 3.500 4.080 3.500 3.990 17,660 +0.25(+6.68%)
May 15, 2020 3.660 3.840 3.660 3.740 10,200 -0.14(-3.61%)
May 14, 2020 3.660 3.882 3.600 3.880 6,626 +0.10(+2.65%)
May 13, 2020 3.900 4.016 3.750 3.780 20,505 -0.26(-6.44%)
May 12, 2020 4.150 4.150 3.950 4.040 8,349 -0.08(-1.94%)
May 11, 2020 4.080 4.120 3.900 4.120 23,292 +0.07(+1.73%)
May 08, 2020 3.800 4.200 3.800 4.050 24,500 +0.14(+3.58%)
May 07, 2020 4.000 4.100 3.820 3.910 24,284 -0.19(-4.63%)
May 06, 2020 4.010 4.260 3.800 4.100 48,064 +0.14(+3.54%)
May 05, 2020 3.800 4.380 3.710 3.960 35,445 +0.24(+6.45%)
May 04, 2020 4.000 4.150 3.660 3.720 46,425 -0.48(-11.43%)
May 01, 2020 4.210 4.440 4.060 4.200 86,000 -0.01(-0.24%)
Apr 30, 2020 5.000 5.000 4.010 4.210 56,495 -0.79(-15.80%)
Apr 29, 2020 5.000 5.210 4.880 5.000 36,752 +0.04(+0.81%)
Apr 28, 2020 4.750 5.140 4.750 4.960 57,650 +0.25(+5.31%)
Apr 27, 2020 6.040 6.040 4.630 4.710 110,082 -0.73(-13.42%)
Apr 24, 2020 5.150 6.100 5.000 5.440 169,800 +0.00(+0.00%)
Apr 23, 2020 5.360 5.600 4.710 5.440 417,682 -0.29(-5.06%)
Apr 22, 2020 6.280 9.300 5.210 5.730 9,872,677 +2.23(+63.71%)
Apr 21, 2020 3.140 6.070 2.890 3.500 3,368,162 +0.82(+30.60%)
Apr 20, 2020 2.100 3.000 2.100 2.680 23,697 +0.69(+34.67%)
Apr 17, 2020 2.070 2.090 1.990 1.990 1,200 +0.08(+4.19%)
Apr 16, 2020 2.059 2.160 1.910 1.910 3,269 +0.00(+0.00%)
Apr 15, 2020 2.020 2.020 1.910 1.910 2,358 -0.02(-1.04%)
Apr 14, 2020 2.020 2.071 1.900 1.930 9,741 -0.09(-4.47%)
Apr 13, 2020 2.250 2.255 2.000 2.020 6,383 -0.03(-1.45%)
Apr 09, 2020 2.221 2.289 2.050 2.050 3,300 +0.09(+4.59%)
Apr 08, 2020 1.900 2.350 1.900 1.960 12,070 +0.16(+8.89%)
Apr 07, 2020 1.980 2.083 1.710 1.800 5,039 +0.15(+9.09%)
Apr 06, 2020 1.830 1.830 1.610 1.650 10,396 -0.15(-8.33%)
Apr 03, 2020 1.800 1.800 1.800 434 +0.00(+0.00%)
Apr 02, 2020 1.800 1.900 1.800 1.800 13,671 +0.15(+9.09%)
Apr 01, 2020 1.660 1.820 1.650 1.650 4,112 -0.25(-13.16%)
Mar 31, 2020 1.960 2.012 1.700 1.900 16,627 -0.05(-2.56%)
Mar 30, 2020 1.600 2.180 1.505 1.950 22,171 +0.22(+12.49%)
Mar 27, 2020 1.900 1.900 1.700 1.734 2,600 -0.23(-11.60%)
Mar 26, 2020 1.980 2.000 1.960 1.961 2,692 +0.15(+8.18%)
Mar 25, 2020 2.010 2.010 1.810 1.813 4,282 -0.12(-6.41%)
Mar 24, 2020 1.790 2.000 1.790 1.937 5,358 +0.32(+19.57%)
Mar 23, 2020 1.620 1.620 1.620 1.620 551 -0.38(-19.00%)
Mar 20, 2020 2.000 2.000 2.000 231 +0.00(+0.00%)
Mar 19, 2020 1.580 2.054 1.493 2.000 9,255 +0.00(+0.00%)
Mar 18, 2020 2.030 2.040 2.000 2.000 4,079 -0.28(-12.30%)
Mar 17, 2020 2.000 2.281 2.000 2.281 535 +0.06(+2.84%)
Mar 16, 2020 2.380 2.380 1.920 2.218 5,292 -0.80(-26.44%)
Mar 13, 2020 2.590 3.110 2.590 3.015 1,200 +0.44(+17.19%)
Mar 12, 2020 2.570 2.810 2.560 2.573 4,742 -0.62(-19.35%)
Mar 11, 2020 3.150 3.190 3.020 3.190 2,097 -0.21(-6.18%)
Mar 10, 2020 3.678 3.678 3.010 3.400 3,446 -0.22(-6.08%)
Mar 09, 2020 3.170 3.620 3.010 3.620 2,264 +0.51(+16.40%)
Mar 06, 2020 3.461 3.461 3.001 3.110 8,300 -0.30(-8.74%)
Mar 05, 2020 3.408 3.408 3.408 3.408 401 -0.09(-2.64%)
Mar 04, 2020 3.278 3.500 3.278 3.500 400 +0.00(+0.00%)
Mar 03, 2020 3.720 3.866 3.500 3.500 2,367 -0.12(-3.31%)
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.