Steel Connect Inc (NQ: STCN )

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.