Skip to main content

Steel Connect Inc (NQ: STCN )

9.000 +0.100 (+1.12%)
Streaming Delayed Price Updated: 1:47 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2024 9.600 9.600 9.000 9.230 11,480 -0.29(-3.05%)
Jan 31, 2024 9.520 411 -0.18(-1.86%)
Jan 30, 2024 9.620 9.773 9.610 9.700 2,736 +0.11(+1.15%)
Jan 29, 2024 9.730 9.730 9.550 9.589 757 -0.14(-1.45%)
Jan 26, 2024 9.650 9.730 9.480 9.730 9,675 +0.16(+1.67%)
Jan 25, 2024 9.610 9.610 9.560 9.570 1,187 +0.15(+1.59%)
Jan 24, 2024 9.630 9.732 9.420 9.420 2,033 -0.32(-3.29%)
Jan 23, 2024 9.740 9.740 9.740 9.740 1,100 +0.15(+1.56%)
Jan 22, 2024 9.640 9.700 9.500 9.590 3,842 -0.05(-0.55%)
Jan 19, 2024 9.680 9.778 9.643 9.643 1,562 -0.10(-1.02%)
Jan 18, 2024 9.742 9.742 9.742 9.742 426 +0.20(+2.12%)
Jan 17, 2024 9.500 9.540 9.500 9.540 1,770 +0.00(+0.00%)
Jan 16, 2024 9.620 9.650 9.540 9.540 924 -0.11(-1.14%)
Jan 12, 2024 9.570 9.764 9.473 9.650 2,151 +0.08(+0.84%)
Jan 11, 2024 9.750 9.750 9.570 9.570 3,361 -0.04(-0.42%)
Jan 10, 2024 9.630 9.774 9.600 9.610 1,773 +0.11(+1.16%)
Jan 09, 2024 9.410 9.570 9.410 9.500 3,040 +0.00(+0.00%)
Jan 08, 2024 9.510 9.550 9.500 9.500 1,722 -0.12(-1.25%)
Jan 05, 2024 9.620 9.620 9.620 9.620 1,414 +0.00(+0.00%)
Jan 04, 2024 9.850 9.850 9.620 9.620 1,115 +0.04(+0.42%)
Jan 03, 2024 9.510 9.900 9.510 9.580 6,552 -0.17(-1.74%)
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.