Skip to main content

Steel Connect Inc (NQ: STCN )

12.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 12.43 12.67 12.17 12.67 17,907 +0.03(+0.24%)
Jun 21, 2024 12.47 12.65 12.00 12.64 32,326 +0.15(+1.20%)
Jun 20, 2024 12.54 12.57 12.30 12.49 8,122 -0.04(-0.32%)
Jun 18, 2024 12.06 12.53 11.39 12.53 47,083 +0.42(+3.51%)
Jun 17, 2024 12.19 12.57 11.70 12.11 19,280 -0.05(-0.45%)
Jun 14, 2024 12.65 12.65 12.10 12.16 11,630 -0.45(-3.57%)
Jun 13, 2024 12.00 12.61 11.70 12.61 29,720 +0.64(+5.35%)
Jun 12, 2024 11.70 11.97 11.37 11.97 15,203 +0.27(+2.31%)
Jun 11, 2024 11.20 11.74 11.20 11.70 1,650 -0.05(-0.43%)
Jun 10, 2024 11.01 11.75 11.00 11.75 33,803 +0.75(+6.82%)
Jun 07, 2024 11.10 11.57 10.11 11.00 18,952 -0.18(-1.61%)
Jun 06, 2024 10.00 11.18 10.00 11.18 3,186 +0.75(+7.19%)
Jun 05, 2024 10.72 10.98 10.05 10.43 29,907 -0.33(-3.07%)
Jun 04, 2024 11.84 11.84 10.61 10.76 3,865 +0.03(+0.28%)
Jun 03, 2024 11.10 11.10 10.60 10.73 4,698 -0.42(-3.77%)
May 31, 2024 11.05 11.55 11.05 11.15 2,499 -0.19(-1.68%)
May 30, 2024 11.15 11.55 11.15 11.34 1,507 -0.18(-1.56%)
May 29, 2024 11.62 11.64 11.15 11.52 4,800 +0.03(+0.26%)
May 28, 2024 11.12 12.10 11.12 11.49 3,507 -0.11(-0.91%)
May 24, 2024 11.51 11.60 11.35 11.60 2,434 +0.36(+3.16%)
May 23, 2024 11.70 11.70 11.16 11.24 6,207 -0.57(-4.83%)
May 22, 2024 11.88 11.98 11.80 11.81 4,403 +0.11(+0.92%)
May 21, 2024 11.97 11.97 11.70 11.70 5,440 -0.31(-2.56%)
May 20, 2024 12.36 12.40 11.63 12.01 9,644 -0.51(-4.07%)
May 17, 2024 12.49 12.61 12.39 12.52 5,648 -0.06(-0.48%)
May 16, 2024 12.58 12.58 12.34 12.58 1,898 +0.00(+0.00%)
May 15, 2024 12.54 12.60 12.45 12.58 12,072 +0.03(+0.24%)
May 14, 2024 12.46 12.55 12.46 12.55 6,276 +0.09(+0.72%)
May 13, 2024 12.51 12.60 12.46 12.46 8,014 -0.09(-0.72%)
May 10, 2024 12.45 12.55 12.40 12.55 6,582 +0.05(+0.40%)
May 09, 2024 12.43 12.50 12.33 12.50 2,611 +0.02(+0.16%)
May 08, 2024 12.55 12.55 12.39 12.48 2,946 +0.02(+0.16%)
May 07, 2024 12.27 12.60 12.21 12.46 7,522 +0.09(+0.73%)
May 06, 2024 11.88 12.48 11.82 12.37 6,556 +0.35(+2.91%)
May 03, 2024 12.42 12.44 11.95 12.02 4,525 -0.46(-3.69%)
May 02, 2024 12.50 12.50 12.26 12.48 9,815 +0.00(+0.00%)
May 01, 2024 12.37 12.49 12.32 12.48 10,015 -0.01(-0.08%)
Apr 30, 2024 12.35 12.50 12.35 12.49 4,981 +0.05(+0.44%)
Apr 29, 2024 12.17 12.50 12.17 12.44 12,654 +0.31(+2.56%)
Apr 26, 2024 12.00 12.25 11.85 12.12 55,734 +0.04(+0.29%)
Apr 25, 2024 12.37 12.37 11.76 12.09 76,934 -0.05(-0.41%)
Apr 24, 2024 11.94 12.25 11.71 12.14 173,270 +0.07(+0.58%)
Apr 23, 2024 11.50 12.25 11.38 12.07 11,519 +0.47(+4.05%)
Apr 22, 2024 10.90 11.65 10.90 11.60 13,377 +0.78(+7.24%)
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%)
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.