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 (%)
Mar 31, 2020 1.960 2.012 1.700 1.900 16,627 -0.05(-2.56%)
Mar 30, 2020 1.600 2.180 1.505 1.950 22,171 +0.22(+12.49%)
Mar 27, 2020 1.900 1.900 1.700 1.734 2,600 -0.23(-11.60%)
Mar 26, 2020 1.980 2.000 1.960 1.961 2,692 +0.15(+8.18%)
Mar 25, 2020 2.010 2.010 1.810 1.813 4,282 -0.12(-6.41%)
Mar 24, 2020 1.790 2.000 1.790 1.937 5,358 +0.32(+19.57%)
Mar 23, 2020 1.620 1.620 1.620 1.620 551 -0.38(-19.00%)
Mar 20, 2020 2.000 2.000 2.000 231 +0.00(+0.00%)
Mar 19, 2020 1.580 2.054 1.493 2.000 9,255 +0.00(+0.00%)
Mar 18, 2020 2.030 2.040 2.000 2.000 4,079 -0.28(-12.30%)
Mar 17, 2020 2.000 2.281 2.000 2.281 535 +0.06(+2.84%)
Mar 16, 2020 2.380 2.380 1.920 2.218 5,292 -0.80(-26.44%)
Mar 13, 2020 2.590 3.110 2.590 3.015 1,200 +0.44(+17.19%)
Mar 12, 2020 2.570 2.810 2.560 2.573 4,742 -0.62(-19.35%)
Mar 11, 2020 3.150 3.190 3.020 3.190 2,097 -0.21(-6.18%)
Mar 10, 2020 3.678 3.678 3.010 3.400 3,446 -0.22(-6.08%)
Mar 09, 2020 3.170 3.620 3.010 3.620 2,264 +0.51(+16.40%)
Mar 06, 2020 3.461 3.461 3.001 3.110 8,300 -0.30(-8.74%)
Mar 05, 2020 3.408 3.408 3.408 3.408 401 -0.09(-2.64%)
Mar 04, 2020 3.278 3.500 3.278 3.500 400 +0.00(+0.00%)
Mar 03, 2020 3.720 3.866 3.500 3.500 2,367 -0.12(-3.31%)
Mar 02, 2020 3.500 3.620 3.340 3.620 1,051 +0.12(+3.43%)
Feb 28, 2020 3.160 3.500 3.100 3.500 1,700 +0.20(+6.06%)
Feb 27, 2020 3.550 3.812 3.200 3.300 5,715 -0.47(-12.47%)
Feb 26, 2020 3.660 3.945 3.660 3.770 6,755 +0.17(+4.72%)
Feb 25, 2020 4.100 4.164 3.600 3.600 6,892 -0.20(-5.27%)
Feb 24, 2020 3.970 4.080 3.750 3.800 7,955 -0.31(-7.54%)
Feb 21, 2020 4.240 4.240 4.006 4.110 2,900 -0.01(-0.24%)
Feb 20, 2020 4.078 4.120 3.999 4.120 6,687 -0.09(-2.04%)
Feb 19, 2020 4.000 4.324 3.966 4.206 17,725 +0.31(+7.85%)
Feb 18, 2020 4.090 4.427 3.850 3.900 9,773 -0.19(-4.65%)
Feb 14, 2020 4.240 4.240 3.968 4.090 5,800 -0.06(-1.45%)
Feb 13, 2020 4.100 4.470 4.027 4.150 5,558 +0.03(+0.61%)
Feb 12, 2020 3.740 4.388 3.740 4.125 35,258 +0.25(+6.59%)
Feb 11, 2020 3.540 3.880 3.540 3.870 6,044 +0.16(+4.22%)
Feb 10, 2020 3.660 3.713 3.540 3.713 3,457 +0.12(+3.43%)
Feb 07, 2020 3.660 3.704 3.590 3.590 4,200 -0.21(-5.53%)
Feb 06, 2020 3.900 3.900 3.500 3.800 20,621 -0.15(-3.80%)
Feb 05, 2020 4.128 4.158 3.950 3.950 3,597 -0.13(-3.19%)
Feb 04, 2020 3.990 4.260 3.880 4.080 28,799 +0.08(+2.00%)
Feb 03, 2020 3.930 4.036 3.810 4.000 4,818 +0.16(+4.17%)
Jan 31, 2020 4.090 4.140 3.730 3.840 30,100 -0.01(-0.24%)
Jan 30, 2020 4.050 4.100 3.792 3.849 13,901 -0.20(-4.96%)
Jan 29, 2020 4.260 4.300 4.010 4.050 12,236 -0.17(-4.14%)
Jan 28, 2020 4.080 4.411 4.040 4.225 13,029 +0.15(+3.81%)
Jan 27, 2020 4.340 4.340 4.070 4.070 5,446 -0.24(-5.65%)
Jan 24, 2020 4.760 4.937 4.220 4.314 33,300 -0.39(-8.22%)
Jan 23, 2020 4.320 4.740 4.270 4.700 13,923 +0.21(+4.68%)
Jan 22, 2020 4.970 5.000 4.460 4.490 44,900 -0.50(-10.02%)
Jan 21, 2020 5.400 5.509 4.670 4.990 52,598 -0.27(-5.13%)
Jan 17, 2020 5.260 5.370 4.920 5.260 76,500 -0.35(-6.24%)
Jan 16, 2020 6.990 7.000 5.200 5.610 244,685 -0.89(-13.69%)
Jan 15, 2020 5.040 7.530 4.620 6.500 1,274,539 +1.97(+43.49%)
Jan 14, 2020 3.460 4.580 3.390 4.530 217,340 +1.17(+34.82%)
Jan 13, 2020 3.320 3.454 3.100 3.360 74,633 +0.23(+7.52%)
Jan 10, 2020 2.860 3.200 2.652 3.125 152,100 -0.13(-4.14%)
Jan 09, 2020 3.350 3.680 2.600 3.260 1,428,083 +0.82(+33.61%)
Jan 08, 2020 2.460 2.460 2.440 2.440 403 -0.02(-0.81%)
Jan 07, 2020 2.421 2.510 2.421 2.460 4,204 +0.07(+2.74%)
Jan 06, 2020 2.550 2.550 2.394 2.394 1,502 -0.14(-5.36%)
Jan 03, 2020 2.530 2.530 2.393 2.530 6,000 +0.02(+0.80%)
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.