Steel Connect Inc (NQ: STCN )

10.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5,409 -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%)
Sep 03, 2024 11.62 11.65 10.86 10.89 9,810 -1.04(-8.72%)
Aug 30, 2024 11.76 11.95 11.43 11.93 2,390 +0.03(+0.25%)
Aug 29, 2024 11.95 11.95 11.71 11.90 1,978 +0.04(+0.34%)
Aug 28, 2024 11.40 11.92 11.27 11.86 15,433 -0.10(-0.84%)
Aug 27, 2024 11.87 11.96 11.82 11.96 1,442 -0.02(-0.17%)
Aug 26, 2024 11.88 11.98 11.88 11.98 3,965 +0.08(+0.67%)
Aug 23, 2024 11.77 11.90 11.77 11.90 1,703 +0.04(+0.36%)
Aug 22, 2024 11.66 11.86 11.66 11.86 3,323 +0.23(+1.96%)
Aug 21, 2024 11.47 11.63 11.17 11.63 15,971 +0.16(+1.39%)
Aug 20, 2024 11.17 11.67 10.73 11.47 27,091 +0.03(+0.26%)
Aug 19, 2024 11.80 11.80 11.15 11.44 28,865 -0.34(-2.89%)
Aug 16, 2024 11.23 11.78 11.17 11.78 5,720 +0.14(+1.20%)
Aug 15, 2024 11.27 11.70 11.27 11.64 2,520 +0.10(+0.87%)
Aug 14, 2024 11.44 11.58 11.44 11.54 842 +0.00(+0.00%)
Aug 13, 2024 11.41 11.61 11.41 11.54 1,349 -0.12(-1.03%)
Aug 12, 2024 11.95 11.95 11.45 11.66 4,178 -0.47(-3.87%)
Aug 09, 2024 11.68 12.13 11.68 12.13 2,857 +0.41(+3.50%)
Aug 08, 2024 11.98 11.98 11.63 11.72 5,788 +0.16(+1.38%)
Aug 07, 2024 12.01 12.01 11.44 11.56 2,812 -0.52(-4.30%)
Aug 06, 2024 12.30 12.30 11.42 12.08 8,228 -0.16(-1.31%)
Aug 05, 2024 12.55 12.55 11.83 12.24 10,140 -0.38(-3.01%)
Aug 02, 2024 12.80 12.81 12.59 12.62 4,075 -0.26(-2.02%)
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.