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

Steel Connect Inc (NQ: STCN )

0.8100 -0.0500 (-5.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 2023 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 (%)
Jun 05, 2023 0.8100 0.8500 0.8100 0.8100 24,595 -0.05(-5.37%)
Jun 02, 2023 0.8700 0.8895 0.8400 0.8560 18,584 +0.02(+2.76%)
Jun 01, 2023 0.8700 0.9470 0.8286 0.8330 110,512 -0.01(-1.13%)
May 31, 2023 0.8258 0.8660 0.8213 0.8425 30,865 +0.00(+0.06%)
May 30, 2023 0.8500 0.8630 0.8167 0.8420 33,182 +0.02(+2.68%)
May 26, 2023 0.8000 0.8200 0.7900 0.8200 67,306 +0.01(+1.36%)
May 25, 2023 0.8150 0.8280 0.8014 0.8090 18,032 -0.03(-3.69%)
May 24, 2023 0.8000 0.8480 0.8000 0.8400 5,359 +0.04(+5.00%)
May 23, 2023 0.8500 0.8705 0.8000 0.8000 81,391 -0.06(-6.62%)
May 22, 2023 0.8271 0.8783 0.8150 0.8567 41,258 +0.03(+3.22%)
May 19, 2023 0.8800 0.8828 0.8200 0.8300 79,734 +0.00(+0.53%)
May 18, 2023 0.8400 0.8700 0.8120 0.8256 48,254 -0.00(-0.53%)
May 17, 2023 0.8100 0.8400 0.7900 0.8300 50,237 +0.02(+1.90%)
May 16, 2023 0.8000 0.8390 0.7820 0.8145 354,296 +0.03(+3.18%)
May 15, 2023 0.7800 0.8186 0.7800 0.7894 100,225 +0.01(+1.73%)
May 12, 2023 0.7700 0.8000 0.7601 0.7760 13,340 -0.00(-0.51%)
May 11, 2023 0.7800 0.7999 0.7600 0.7800 102,818 -0.00(-0.03%)
May 10, 2023 0.7800 0.8107 0.7200 0.7802 386,681 +0.02(+1.97%)
May 09, 2023 0.7800 0.7803 0.7600 0.7651 80,311 -0.01(-0.66%)
May 08, 2023 0.7800 0.8065 0.7699 0.7702 32,971 -0.03(-3.73%)
May 05, 2023 0.8200 0.8250 0.7700 0.8000 63,275 -0.02(-3.02%)
May 04, 2023 0.7610 0.8249 0.7610 0.8249 19,388 +0.04(+5.15%)
May 03, 2023 0.7600 0.8076 0.7410 0.7845 67,737 +0.02(+3.22%)
May 02, 2023 0.7800 0.7802 0.6800 0.7600 636,992 -0.05(-6.75%)
May 01, 2023 1.090 1.090 0.8150 0.8150 501,411 -0.24(-22.38%)
Apr 28, 2023 0.9719 1.080 0.9719 1.050 37,795 +0.04(+3.96%)
Apr 27, 2023 1.060 1.060 0.9700 1.010 20,511 +0.02(+2.02%)
Apr 26, 2023 1.000 1.010 0.9700 0.9900 43,186 +0.00(+0.00%)
Apr 25, 2023 0.9600 0.9900 0.9600 0.9900 38,135 +0.04(+4.21%)
Apr 24, 2023 0.9900 1.000 0.9320 0.9500 774,396 -0.02(-2.06%)
Apr 21, 2023 0.9600 1.000 0.9600 0.9700 101,889 -0.02(-2.02%)
Apr 20, 2023 1.050 1.050 0.9806 0.9900 264,860 -0.03(-2.94%)
Apr 19, 2023 1.060 1.060 1.015 1.020 45,598 -0.05(-4.67%)
Apr 18, 2023 1.010 1.070 1.010 1.070 63,549 -0.01(-0.93%)
Apr 17, 2023 1.100 1.115 1.080 1.080 22,416 -0.04(-3.57%)
Apr 14, 2023 1.150 1.180 1.110 1.120 54,199 +0.01(+0.90%)
Apr 13, 2023 1.140 1.150 1.110 1.110 18,904 -0.03(-2.63%)
Apr 12, 2023 1.140 1.160 1.135 1.140 12,448 +0.01(+0.88%)
Apr 11, 2023 1.100 1.150 1.100 1.130 25,748 -0.02(-1.74%)
Apr 10, 2023 1.100 1.160 1.100 1.150 32,479 +0.06(+5.50%)
Apr 06, 2023 1.080 1.110 1.040 1.090 24,052 -0.03(-2.68%)
Apr 05, 2023 1.100 1.120 1.090 1.120 15,702 +0.00(+0.00%)
Apr 04, 2023 1.110 1.150 1.100 1.120 22,993 +0.00(+0.00%)
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.