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

Steel Connect Inc (NQ: STCN )

10.00 -0.34 (-3.26%)
Streaming Delayed Price Updated: 3:36 PM EST, Nov 21, 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 (%)
Nov 21, 2024 10.29 10.29 9.805 10.00 10,391 -0.34(-3.26%)
Nov 20, 2024 10.03 10.34 9.970 10.34 3,533 +0.40(+3.99%)
Nov 19, 2024 9.450 9.940 9.450 9.940 23,447 +0.42(+4.41%)
Nov 18, 2024 9.930 10.00 9.500 9.520 48,236 -0.51(-5.08%)
Nov 15, 2024 9.660 10.03 9.660 10.03 4,909 +0.23(+2.35%)
Nov 14, 2024 10.29 10.29 9.755 9.800 106,509 -0.37(-3.64%)
Nov 13, 2024 10.05 10.32 9.750 10.17 128,107 +0.23(+2.31%)
Nov 12, 2024 10.29 10.29 9.660 9.940 84,115 -0.35(-3.40%)
Nov 11, 2024 10.39 10.50 10.07 10.29 33,945 -0.21(-2.00%)
Nov 08, 2024 10.48 10.50 10.30 10.50 2,813 -0.10(-0.94%)
Nov 07, 2024 10.11 10.94 10.11 10.60 22,395 +0.30(+2.91%)
Nov 06, 2024 10.31 10.65 10.20 10.30 33,865 +0.30(+3.00%)
Nov 05, 2024 10.48 10.49 10.00 10.00 1,538 -0.30(-2.91%)
Nov 04, 2024 10.60 10.76 10.07 10.30 24,008 -0.35(-3.29%)
Nov 01, 2024 10.64 10.94 9.950 10.65 4,146 +0.04(+0.38%)
Oct 31, 2024 10.40 10.94 10.40 10.61 3,946 +0.00(+0.00%)
Oct 30, 2024 10.61 11.25 10.15 10.61 29,809 -0.05(-0.47%)
Oct 29, 2024 10.11 10.74 10.06 10.66 24,296 +0.55(+5.44%)
Oct 28, 2024 10.12 10.28 9.900 10.11 3,064 -0.00(-0.00%)
Oct 25, 2024 10.29 10.29 9.970 10.11 8,164 +0.20(+2.02%)
Oct 24, 2024 9.900 10.12 9.710 9.910 29,746 -0.02(-0.17%)
Oct 23, 2024 9.770 10.30 9.770 9.927 46,334 -0.07(-0.73%)
Oct 22, 2024 9.870 10.04 9.650 10.00 16,813 +0.02(+0.20%)
Oct 21, 2024 9.890 9.993 9.650 9.980 11,314 +0.06(+0.60%)
Oct 18, 2024 10.30 10.30 9.818 9.920 802 -0.26(-2.58%)
Oct 17, 2024 9.890 10.40 9.890 10.18 1,907 -0.06(-0.56%)
Oct 16, 2024 10.45 10.57 10.11 10.24 11,985 -0.25(-2.35%)
Oct 15, 2024 10.20 10.49 10.20 10.49 2,906 +0.26(+2.51%)
Oct 14, 2024 10.10 10.28 10.10 10.23 4,572 +0.18(+1.79%)
Oct 11, 2024 9.957 10.23 9.957 10.05 2,659 +0.02(+0.15%)
Oct 10, 2024 9.850 10.10 9.850 10.03 2,724 +0.15(+1.56%)
Oct 09, 2024 9.610 9.965 9.610 9.880 3,535 +0.22(+2.28%)
Oct 08, 2024 9.910 10.20 9.660 9.660 21,532 -0.83(-7.91%)
Oct 07, 2024 10.57 10.83 10.31 10.49 34,680 -0.08(-0.79%)
Oct 04, 2024 10.63 10.63 10.42 10.57 5,546 -0.12(-1.09%)
Oct 03, 2024 10.70 10.75 10.50 10.69 2,635 +0.04(+0.38%)
Oct 02, 2024 10.79 10.80 10.52 10.65 3,420 -0.09(-0.84%)
Oct 01, 2024 10.72 10.84 10.56 10.74 5,946 +0.19(+1.80%)
Sep 30, 2024 10.92 10.92 10.54 10.55 3,414 -0.37(-3.39%)
Sep 27, 2024 11.01 11.12 10.92 10.92 2,920 +0.02(+0.18%)
Sep 26, 2024 11.10 11.10 10.59 10.90 11,538 -0.20(-1.80%)
Sep 25, 2024 11.00 11.10 10.97 11.10 5,293 +0.06(+0.54%)
Sep 24, 2024 10.75 11.09 10.75 11.04 4,667 +0.27(+2.51%)
Sep 23, 2024 10.75 10.77 10.32 10.77 8,304 -0.02(-0.19%)
Sep 20, 2024 10.72 10.81 9.720 10.79 62,198 -0.14(-1.28%)
Sep 19, 2024 10.40 10.93 10.40 10.93 12,121 +0.44(+4.19%)
Sep 18, 2024 10.61 10.95 10.12 10.49 18,473 -0.12(-1.13%)
Sep 17, 2024 11.00 11.00 10.60 10.61 12,116 -0.53(-4.76%)
Sep 16, 2024 11.25 11.25 10.76 11.14 9,021 -0.34(-2.96%)
Sep 13, 2024 11.59 11.71 11.04 11.48 9,843 -0.02(-0.17%)
Sep 12, 2024 11.29 11.68 11.10 11.50 12,322 +0.05(+0.44%)
Sep 11, 2024 10.94 11.63 10.93 11.45 19,549 +0.19(+1.69%)
Sep 10, 2024 10.95 11.43 10.93 11.26 7,079 +0.33(+3.02%)
Sep 09, 2024 11.72 11.72 10.58 10.93 15,878 -0.61(-5.29%)
Sep 06, 2024 11.03 11.60 11.03 11.54 4,176 +0.54(+4.91%)
Sep 05, 2024 10.53 11.17 10.53 11.00 5,780 +0.84(+8.27%)
Sep 04, 2024 10.73 10.97 10.16 10.16 18,661 -0.73(-6.70%)
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.