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 30, 2020 6.840 6.970 6.350 6.560 256,000 -0.63(-8.76%)
Oct 29, 2020 6.450 7.500 6.300 7.190 1,003,592 +0.79(+12.34%)
Oct 28, 2020 6.370 6.550 6.200 6.400 116,281 -0.18(-2.74%)
Oct 27, 2020 6.490 7.190 6.330 6.580 514,165 +0.26(+4.11%)
Oct 26, 2020 6.920 7.150 6.220 6.320 193,571 -0.67(-9.59%)
Oct 23, 2020 6.800 7.420 6.712 6.990 261,400 +0.12(+1.75%)
Oct 22, 2020 7.020 7.090 6.530 6.870 346,912 -0.25(-3.51%)
Oct 21, 2020 7.100 7.400 7.000 7.120 249,508 +0.01(+0.14%)
Oct 20, 2020 7.460 7.760 7.050 7.110 299,734 -0.31(-4.18%)
Oct 19, 2020 8.150 8.270 7.410 7.420 353,265 -0.69(-8.51%)
Oct 16, 2020 8.500 8.622 8.050 8.110 390,000 -0.52(-6.03%)
Oct 15, 2020 8.660 8.880 8.100 8.630 815,650 +0.12(+1.41%)
Oct 14, 2020 8.870 8.930 8.130 8.510 505,219 -0.49(-5.44%)
Oct 13, 2020 9.720 10.17 8.800 9.000 2,470,605 +0.56(+6.64%)
Oct 12, 2020 8.670 9.100 8.260 8.440 497,606 -0.80(-8.66%)
Oct 09, 2020 9.160 9.460 8.500 9.240 760,500 +0.04(+0.43%)
Oct 08, 2020 9.250 10.09 8.590 9.200 1,758,269 -1.30(-12.38%)
Oct 07, 2020 13.04 14.42 10.22 10.50 24,837,300 +3.24(+44.63%)
Oct 06, 2020 7.190 8.150 6.960 7.260 2,292,829 +0.06(+0.83%)
Oct 05, 2020 6.970 7.600 6.900 7.200 1,257,876 +0.18(+2.56%)
Oct 02, 2020 6.820 7.650 6.600 7.020 890,800 -0.33(-4.49%)
Oct 01, 2020 7.090 7.450 6.520 7.350 974,268 +0.26(+3.67%)
Sep 30, 2020 7.830 9.850 6.850 7.090 9,941,320 +0.14(+2.01%)
Sep 29, 2020 7.350 8.200 6.740 6.950 2,747,145 -1.85(-21.02%)
Sep 28, 2020 5.410 9.480 5.350 8.800 12,776,511 +3.66(+71.21%)
Sep 25, 2020 6.560 7.340 4.930 5.140 4,236,000 -2.76(-34.94%)
Sep 24, 2020 4.540 14.30 4.150 7.900 28,245,178 +4.49(+131.67%)
Sep 23, 2020 3.460 5.390 3.260 3.410 3,247,565 +0.05(+1.49%)
Sep 22, 2020 3.440 3.480 3.350 3.360 15,980 -0.07(-2.04%)
Sep 21, 2020 3.500 3.710 3.370 3.430 100,118 +0.06(+1.78%)
Sep 18, 2020 3.252 3.550 3.252 3.370 26,700 +0.06(+1.81%)
Sep 17, 2020 3.510 3.510 3.290 3.310 31,059 -0.22(-6.23%)
Sep 16, 2020 3.660 3.660 3.420 3.530 24,273 -0.05(-1.50%)
Sep 15, 2020 3.400 3.730 3.325 3.584 110,372 +0.20(+6.03%)
Sep 14, 2020 3.130 3.450 3.070 3.380 171,747 +0.25(+7.99%)
Sep 11, 2020 3.110 3.220 3.010 3.130 32,500 -0.02(-0.63%)
Sep 10, 2020 3.230 3.255 3.110 3.150 8,516 -0.09(-2.78%)
Sep 09, 2020 3.180 3.260 3.180 3.240 9,943 -0.01(-0.31%)
Sep 08, 2020 3.120 3.300 3.120 3.250 15,321 +0.06(+1.88%)
Sep 04, 2020 3.140 3.220 3.060 3.190 25,000 +0.05(+1.59%)
Sep 03, 2020 3.300 3.350 3.120 3.140 11,637 -0.19(-5.71%)
Sep 02, 2020 3.270 3.425 3.270 3.330 16,806 -0.02(-0.60%)
Sep 01, 2020 3.450 3.515 3.290 3.350 21,587 -0.08(-2.33%)
Aug 31, 2020 3.250 3.500 3.210 3.430 55,094 +0.22(+6.85%)
Aug 28, 2020 3.330 3.340 3.080 3.210 54,500 -0.09(-2.73%)
Aug 27, 2020 3.510 3.860 3.270 3.300 45,379 -0.16(-4.62%)
Aug 26, 2020 3.300 3.660 3.270 3.460 70,838 +0.11(+3.28%)
Aug 25, 2020 3.320 3.490 3.320 3.350 14,671 +0.03(+0.90%)
Aug 24, 2020 3.620 3.650 3.260 3.320 82,510 -0.32(-8.79%)
Aug 21, 2020 3.870 3.870 3.620 3.640 32,700 -0.23(-5.94%)
Aug 20, 2020 3.850 3.940 3.700 3.870 34,741 +0.11(+2.93%)
Aug 19, 2020 3.890 3.890 3.720 3.760 53,242 -0.13(-3.34%)
Aug 18, 2020 3.760 4.250 3.750 3.890 138,895 +0.09(+2.37%)
Aug 17, 2020 3.880 3.910 3.740 3.800 31,820 -0.01(-0.26%)
Aug 14, 2020 3.880 3.880 3.620 3.810 58,000 -0.07(-1.81%)
Aug 13, 2020 3.690 4.090 3.690 3.880 149,689 +0.10(+2.65%)
Aug 12, 2020 4.060 4.170 3.570 3.780 229,968 -0.32(-7.80%)
Aug 11, 2020 5.630 5.630 4.050 4.100 787,046 -0.45(-9.89%)
Aug 10, 2020 4.350 5.070 4.160 4.550 626,993 +0.22(+5.08%)
Aug 07, 2020 4.470 4.600 4.330 4.330 60,500 -0.19(-4.20%)
Aug 06, 2020 4.630 4.640 4.300 4.520 44,900 +0.00(+0.00%)
Aug 05, 2020 4.200 5.000 4.100 4.520 361,892 +0.38(+9.16%)
Aug 04, 2020 4.100 4.270 4.070 4.141 41,867 +0.04(+1.00%)
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.