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

The Peck Company Inc (NQ: PECK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 30, 2019 4.340 4.740 4.340 4.680 2,900 +0.15(+3.31%)
Aug 29, 2019 4.520 4.707 4.520 4.530 2,304 -0.17(-3.62%)
Aug 28, 2019 4.630 4.840 4.350 4.700 13,927 +0.28(+6.29%)
Aug 27, 2019 4.700 4.700 4.240 4.422 3,884 -0.38(-7.88%)
Aug 26, 2019 4.823 4.823 4.723 4.800 765 +0.14(+3.00%)
Aug 23, 2019 4.770 4.792 4.650 4.660 2,400 +0.00(+0.00%)
Aug 22, 2019 4.870 4.870 4.660 4.660 2,920 -0.27(-5.48%)
Aug 21, 2019 4.610 4.930 4.610 4.930 1,521 +0.28(+6.02%)
Aug 20, 2019 4.900 4.900 4.623 4.650 10,263 -0.35(-7.00%)
Aug 19, 2019 5.060 5.060 4.790 5.000 2,532 -0.11(-2.15%)
Aug 16, 2019 5.165 5.460 5.000 5.110 24,600 +0.08(+1.53%)
Aug 15, 2019 5.580 5.580 4.700 5.033 12,153 -0.27(-5.04%)
Aug 14, 2019 5.450 5.540 5.200 5.300 25,534 +0.10(+1.92%)
Aug 13, 2019 4.540 5.310 4.540 5.200 18,652 +0.62(+13.54%)
Aug 12, 2019 4.510 4.589 4.240 4.580 7,167 +0.29(+6.64%)
Aug 09, 2019 4.504 4.760 4.180 4.295 14,900 -0.31(-6.63%)
Aug 08, 2019 4.590 4.600 4.400 4.600 2,932 +0.10(+2.22%)
Aug 07, 2019 4.760 4.850 4.400 4.500 13,714 -0.30(-6.25%)
Aug 06, 2019 4.758 4.800 4.371 4.800 12,550 -0.18(-3.69%)
Aug 05, 2019 5.215 5.215 4.875 4.984 5,457 -0.12(-2.28%)
Aug 02, 2019 4.840 5.215 4.840 5.100 9,500 -0.04(-0.83%)
Aug 01, 2019 5.200 5.300 4.700 5.143 31,894 -0.13(-2.42%)
Jul 31, 2019 5.400 5.400 5.050 5.270 6,924 +0.12(+2.33%)
Jul 30, 2019 5.350 5.410 5.150 5.150 34,751 -0.29(-5.39%)
Jul 29, 2019 5.420 5.550 5.210 5.444 7,659 +0.26(+5.09%)
Jul 26, 2019 5.151 5.600 5.151 5.180 9,300 -0.23(-4.26%)
Jul 25, 2019 5.160 5.723 5.126 5.411 5,735 +0.13(+2.47%)
Jul 24, 2019 5.540 5.540 5.280 5.280 5,702 -0.30(-5.38%)
Jul 23, 2019 5.680 5.770 5.570 5.580 3,919 +0.04(+0.72%)
Jul 22, 2019 5.510 5.722 5.510 5.540 7,324 -0.08(-1.39%)
Jul 19, 2019 5.893 5.893 5.500 5.618 19,000 -0.13(-2.29%)
Jul 18, 2019 6.150 6.230 5.600 5.750 18,145 -0.40(-6.50%)
Jul 17, 2019 6.110 6.280 5.650 6.150 26,301 -0.25(-3.91%)
Jul 16, 2019 6.380 6.500 5.610 6.400 46,133 -0.20(-3.03%)
Jul 15, 2019 6.400 6.990 6.170 6.600 88,701 +0.56(+9.27%)
Jul 12, 2019 5.240 8.870 5.237 6.040 1,261,900 +0.94(+18.43%)
Jul 11, 2019 5.150 5.374 5.030 5.100 9,868 +0.06(+1.19%)
Jul 10, 2019 5.640 5.760 5.010 5.040 32,761 -0.62(-10.88%)
Jul 09, 2019 5.490 5.765 5.487 5.655 10,740 +0.15(+2.64%)
Jul 08, 2019 5.520 6.110 5.510 5.510 19,322 -0.45(-7.61%)
Jul 05, 2019 5.750 6.516 5.500 5.964 54,900 +0.52(+9.62%)
Jul 03, 2019 5.510 5.790 5.440 5.440 24,200 -0.25(-4.39%)
Jul 02, 2019 5.800 5.800 5.320 5.690 36,387 -0.18(-3.07%)
Jul 01, 2019 6.500 6.780 5.800 5.870 86,680 -1.12(-16.02%)
Jun 28, 2019 7.000 7.197 6.600 6.990 68,300 -0.29(-3.98%)
Jun 27, 2019 8.180 8.430 6.600 7.280 292,842 +0.73(+11.15%)
Jun 26, 2019 7.110 7.200 6.050 6.550 184,781 -0.32(-4.66%)
Jun 25, 2019 8.600 9.000 5.730 6.870 350,166 +0.27(+4.09%)
Jun 24, 2019 9.100 10.66 6.310 6.600 307,365 -4.50(-40.54%)
Jun 21, 2019 15.15 17.60 11.10 11.10 323,900 -6.87(-38.23%)
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.