Skip to main content

Steel Connect Inc (NQ: STCN )

10.82 +0.29 (+2.78%)
Streaming Delayed Price Updated: 1:40 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 10.41 11.65 10.41 10.82 17,652 +0.29(+2.78%)
Apr 18, 2024 9.830 10.57 9.700 10.52 16,870 +0.70(+7.18%)
Apr 17, 2024 9.950 9.950 9.780 9.820 1,291 -0.10(-1.01%)
Apr 16, 2024 9.900 9.930 9.568 9.920 2,436 -0.03(-0.30%)
Apr 15, 2024 9.890 10.00 9.700 9.950 3,936 +0.00(+0.00%)
Apr 12, 2024 9.550 9.957 9.350 9.950 7,901 +0.51(+5.39%)
Apr 11, 2024 9.020 10.00 9.020 9.441 41,121 +0.44(+4.90%)
Apr 10, 2024 8.660 9.200 8.660 9.000 26,471 +0.30(+3.45%)
Apr 09, 2024 9.000 9.010 8.620 8.700 11,008 -0.40(-4.36%)
Apr 08, 2024 9.130 9.130 9.096 9.096 875 -0.08(-0.91%)
Apr 05, 2024 9.180 9.180 9.180 9.180 1,062 -0.19(-2.03%)
Apr 04, 2024 8.800 9.370 8.800 9.370 10,018 +0.50(+5.70%)
Apr 03, 2024 9.290 9.290 8.550 8.865 10,272 -0.54(-5.69%)
Apr 02, 2024 9.260 9.500 9.260 9.400 5,014 +0.14(+1.57%)
Apr 01, 2024 9.255 9.255 9.255 9.255 640 -0.23(-2.48%)
Mar 28, 2024 9.460 9.499 9.420 9.490 1,752 -0.01(-0.11%)
Mar 27, 2024 9.500 9.500 9.420 9.500 8,435 -0.15(-1.55%)
Mar 26, 2024 9.650 9.770 9.650 9.650 11,219 -0.19(-1.96%)
Mar 25, 2024 9.730 9.920 9.660 9.843 8,499 +0.22(+2.32%)
Mar 22, 2024 9.500 9.750 9.420 9.620 4,343 +0.04(+0.42%)
Mar 21, 2024 9.000 9.770 9.000 9.580 6,924 +0.88(+10.11%)
Mar 20, 2024 8.730 8.900 8.700 8.700 2,788 +0.04(+0.46%)
Mar 19, 2024 8.970 8.970 8.660 8.660 2,338 -0.38(-4.20%)
Mar 18, 2024 9.050 9.440 8.950 9.040 8,821 -0.01(-0.11%)
Mar 15, 2024 8.670 9.050 8.610 9.050 32,973 +0.49(+5.72%)
Mar 14, 2024 9.010 9.050 8.420 8.560 13,487 -0.24(-2.73%)
Mar 13, 2024 8.810 8.810 8.800 8.800 681 -0.01(-0.11%)
Mar 12, 2024 8.900 9.050 8.810 8.810 4,202 -0.24(-2.65%)
Mar 11, 2024 9.010 9.050 9.000 9.050 13,179 +0.15(+1.69%)
Mar 07, 2024 8.900 387 -0.36(-3.84%)
Mar 06, 2024 9.000 9.350 8.875 9.255 12,547 +0.25(+2.72%)
Mar 05, 2024 9.010 9.010 9.010 9.010 387 +0.01(+0.11%)
Mar 04, 2024 8.900 9.200 8.700 9.000 6,907 +0.10(+1.12%)
Mar 01, 2024 8.600 8.900 8.340 8.900 6,574 -0.05(-0.56%)
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%)
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.