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 (%)
Dec 31, 2020 5.950 5.950 5.950 124,589 -0.06(-1.00%)
Dec 30, 2020 6.100 6.160 5.920 6.010 124,589 -0.17(-2.75%)
Dec 29, 2020 6.320 6.350 6.010 6.180 160,247 -0.17(-2.68%)
Dec 28, 2020 6.400 6.440 6.080 6.350 81,295 -0.03(-0.47%)
Dec 24, 2020 6.400 6.680 6.240 6.380 119,900 -0.09(-1.39%)
Dec 23, 2020 6.700 6.790 6.360 6.470 232,038 +0.01(+0.15%)
Dec 22, 2020 6.250 6.690 6.130 6.460 448,951 +0.23(+3.69%)
Dec 21, 2020 6.220 6.410 6.080 6.230 210,185 -0.02(-0.32%)
Dec 18, 2020 6.060 6.440 6.010 6.250 506,200 +0.02(+0.32%)
Dec 17, 2020 6.080 6.260 6.000 6.230 294,074 +0.11(+1.80%)
Dec 16, 2020 6.200 6.239 5.970 6.120 159,429 -0.03(-0.49%)
Dec 15, 2020 6.200 6.400 6.090 6.150 270,594 +0.03(+0.49%)
Dec 14, 2020 6.070 6.300 6.050 6.120 189,582 +0.12(+2.00%)
Dec 11, 2020 6.050 6.090 5.850 6.000 136,700 +0.01(+0.17%)
Dec 10, 2020 5.960 6.110 5.900 5.990 182,491 -0.10(-1.64%)
Dec 09, 2020 6.090 6.340 5.910 6.090 294,830 -0.09(-1.46%)
Dec 08, 2020 5.970 6.180 5.900 6.180 97,709 +0.06(+0.98%)
Dec 07, 2020 6.000 6.450 5.800 6.120 372,888 +0.00(+0.00%)
Dec 04, 2020 6.040 6.480 6.030 6.120 479,200 -0.08(-1.29%)
Dec 03, 2020 6.100 6.330 5.980 6.200 68,892 +0.10(+1.64%)
Dec 02, 2020 5.960 6.270 5.930 6.100 96,248 -0.03(-0.49%)
Dec 01, 2020 6.630 6.650 5.960 6.130 231,284 -0.50(-7.54%)
Nov 30, 2020 6.980 6.980 6.430 6.630 169,837 -0.20(-2.93%)
Nov 27, 2020 7.040 7.055 6.760 6.830 111,000 -0.20(-2.84%)
Nov 25, 2020 6.950 7.030 6.547 7.030 235,900 -0.13(-1.82%)
Nov 24, 2020 7.600 8.490 7.000 7.160 696,948 -0.09(-1.24%)
Nov 23, 2020 7.120 7.270 6.660 7.250 642,361 +0.41(+5.99%)
Nov 20, 2020 6.320 7.300 6.300 6.840 1,399,300 +0.63(+10.23%)
Nov 19, 2020 6.090 6.300 5.950 6.205 250,668 +0.28(+4.64%)
Nov 18, 2020 6.340 6.400 5.860 5.930 295,860 -0.35(-5.57%)
Nov 17, 2020 6.410 6.610 6.070 6.280 224,689 -0.13(-2.03%)
Nov 16, 2020 6.300 6.700 6.110 6.410 519,935 +0.29(+4.74%)
Nov 13, 2020 6.050 6.480 6.000 6.120 537,400 -0.62(-9.20%)
Nov 12, 2020 6.880 7.170 6.510 6.740 296,142 -0.04(-0.59%)
Nov 11, 2020 7.730 7.730 6.660 6.780 390,149 -0.73(-9.72%)
Nov 10, 2020 7.900 8.000 7.360 7.510 272,729 -0.59(-7.28%)
Nov 09, 2020 7.610 8.400 7.330 8.100 818,172 +0.63(+8.43%)
Nov 06, 2020 7.320 7.978 7.150 7.470 441,500 +0.02(+0.27%)
Nov 05, 2020 6.700 7.870 6.700 7.450 866,582 +0.96(+14.79%)
Nov 04, 2020 6.430 6.660 6.280 6.490 243,582 -0.12(-1.82%)
Nov 03, 2020 6.560 7.000 6.500 6.610 324,595 +0.05(+0.76%)
Nov 02, 2020 6.610 6.890 6.410 6.560 319,714 +0.00(+0.00%)
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%)
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.