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 (%)
Oct 31, 2019 3.300 3.323 3.140 3.200 9,285 +0.03(+0.95%)
Oct 30, 2019 3.548 3.557 3.150 3.170 8,309 -0.04(-1.25%)
Oct 29, 2019 3.650 3.652 3.050 3.210 30,401 -0.29(-8.29%)
Oct 28, 2019 3.640 3.729 3.500 3.500 1,506 -0.06(-1.67%)
Oct 25, 2019 3.600 3.600 3.470 3.560 4,200 -0.40(-10.11%)
Oct 24, 2019 3.820 3.960 3.810 3.960 1,908 +0.21(+5.60%)
Oct 23, 2019 4.110 4.254 3.250 3.750 19,093 -0.16(-4.09%)
Oct 22, 2019 4.230 4.230 3.850 3.910 2,675 -0.04(-1.01%)
Oct 21, 2019 4.173 4.173 3.900 3.950 3,877 -0.07(-1.74%)
Oct 18, 2019 4.200 4.372 4.020 4.020 8,600 -0.18(-4.29%)
Oct 17, 2019 4.360 4.540 4.050 4.200 10,491 -0.10(-2.33%)
Oct 16, 2019 4.180 4.680 4.000 4.300 47,262 +0.40(+10.26%)
Oct 15, 2019 3.740 4.130 3.660 3.900 25,737 +0.16(+4.28%)
Oct 14, 2019 3.900 3.900 3.705 3.740 2,089 +0.09(+2.47%)
Oct 11, 2019 3.770 3.770 3.650 3.650 1,200 -0.08(-2.14%)
Oct 10, 2019 3.730 3.730 3.730 324 +0.00(+0.00%)
Oct 09, 2019 3.780 4.059 3.449 3.730 16,026 -0.01(-0.27%)
Oct 08, 2019 3.760 3.800 3.200 3.740 16,470 -0.08(-2.09%)
Oct 07, 2019 4.180 4.440 3.820 3.820 10,591 -0.17(-4.26%)
Oct 04, 2019 4.300 4.300 3.990 3.990 15,400 -0.27(-6.34%)
Oct 03, 2019 4.350 4.350 4.250 4.260 5,222 +0.00(+0.00%)
Oct 02, 2019 4.450 4.450 4.260 4.260 7,469 -0.11(-2.63%)
Oct 01, 2019 4.550 4.714 4.375 4.375 11,157 -0.20(-4.34%)
Sep 30, 2019 4.720 4.720 4.550 4.573 2,626 -0.08(-1.65%)
Sep 27, 2019 4.633 4.899 4.620 4.650 12,200 +0.05(+1.09%)
Sep 26, 2019 5.000 5.000 4.600 4.600 9,782 -0.36(-7.26%)
Sep 25, 2019 5.050 5.140 4.950 4.960 9,869 -0.14(-2.75%)
Sep 24, 2019 4.570 5.417 4.570 5.100 18,759 +0.32(+6.69%)
Sep 23, 2019 5.300 5.442 4.780 4.780 22,942 -0.27(-5.35%)
Sep 20, 2019 5.690 5.730 5.020 5.050 28,100 -0.65(-11.40%)
Sep 19, 2019 6.000 6.000 5.410 5.700 30,779 -0.25(-4.20%)
Sep 18, 2019 5.320 5.970 5.034 5.950 44,912 +0.62(+11.63%)
Sep 17, 2019 4.950 5.440 4.520 5.330 78,008 +0.58(+12.21%)
Sep 16, 2019 4.150 4.960 4.080 4.750 92,782 +0.60(+14.46%)
Sep 13, 2019 3.692 4.170 3.692 4.150 7,700 +0.15(+3.75%)
Sep 12, 2019 3.890 4.200 3.890 4.000 24,492 +0.11(+2.83%)
Sep 11, 2019 4.030 4.050 3.697 3.890 29,385 -0.14(-3.47%)
Sep 10, 2019 4.550 4.600 3.760 4.030 34,183 +0.03(+0.75%)
Sep 09, 2019 4.230 4.230 3.610 4.000 26,444 -0.10(-2.44%)
Sep 06, 2019 4.370 4.370 3.810 4.100 29,200 -0.26(-5.98%)
Sep 05, 2019 4.370 4.459 4.200 4.361 8,249 -0.32(-6.82%)
Sep 04, 2019 4.562 4.680 4.505 4.680 2,326 -0.01(-0.21%)
Sep 03, 2019 4.340 4.690 4.050 4.690 2,659 +0.01(+0.21%)
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%)
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.