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 (%)
Apr 30, 2020 5.000 5.000 4.010 4.210 56,495 -0.79(-15.80%)
Apr 29, 2020 5.000 5.210 4.880 5.000 36,752 +0.04(+0.81%)
Apr 28, 2020 4.750 5.140 4.750 4.960 57,650 +0.25(+5.31%)
Apr 27, 2020 6.040 6.040 4.630 4.710 110,082 -0.73(-13.42%)
Apr 24, 2020 5.150 6.100 5.000 5.440 169,800 +0.00(+0.00%)
Apr 23, 2020 5.360 5.600 4.710 5.440 417,682 -0.29(-5.06%)
Apr 22, 2020 6.280 9.300 5.210 5.730 9,872,677 +2.23(+63.71%)
Apr 21, 2020 3.140 6.070 2.890 3.500 3,368,162 +0.82(+30.60%)
Apr 20, 2020 2.100 3.000 2.100 2.680 23,697 +0.69(+34.67%)
Apr 17, 2020 2.070 2.090 1.990 1.990 1,200 +0.08(+4.19%)
Apr 16, 2020 2.059 2.160 1.910 1.910 3,269 +0.00(+0.00%)
Apr 15, 2020 2.020 2.020 1.910 1.910 2,358 -0.02(-1.04%)
Apr 14, 2020 2.020 2.071 1.900 1.930 9,741 -0.09(-4.47%)
Apr 13, 2020 2.250 2.255 2.000 2.020 6,383 -0.03(-1.45%)
Apr 09, 2020 2.221 2.289 2.050 2.050 3,300 +0.09(+4.59%)
Apr 08, 2020 1.900 2.350 1.900 1.960 12,070 +0.16(+8.89%)
Apr 07, 2020 1.980 2.083 1.710 1.800 5,039 +0.15(+9.09%)
Apr 06, 2020 1.830 1.830 1.610 1.650 10,396 -0.15(-8.33%)
Apr 03, 2020 1.800 1.800 1.800 434 +0.00(+0.00%)
Apr 02, 2020 1.800 1.900 1.800 1.800 13,671 +0.15(+9.09%)
Apr 01, 2020 1.660 1.820 1.650 1.650 4,112 -0.25(-13.16%)
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%)
Jan 02, 2020 2.550 2.590 2.510 2.510 3,405 +0.03(+1.21%)
Dec 31, 2019 2.410 2.550 2.400 2.480 4,200 -0.01(-0.40%)
Dec 30, 2019 2.500 2.530 2.434 2.490 23,356 +0.02(+0.72%)
Dec 27, 2019 2.386 2.500 2.360 2.472 13,700 +0.03(+1.32%)
Dec 26, 2019 2.496 2.497 2.440 2.440 2,797 -0.04(-1.61%)
Dec 24, 2019 2.500 2.500 2.320 2.480 11,900 -0.02(-0.80%)
Dec 23, 2019 2.490 2.500 2.400 2.500 6,721 +0.01(+0.40%)
Dec 20, 2019 2.390 2.490 2.360 2.490 20,400 +0.02(+0.81%)
Dec 19, 2019 2.380 2.515 2.350 2.470 13,478 +0.06(+2.49%)
Dec 18, 2019 2.370 2.460 2.304 2.410 14,683 +0.09(+3.88%)
Dec 17, 2019 2.350 2.450 2.320 2.320 10,468 +0.00(+0.00%)
Dec 16, 2019 2.462 2.462 2.260 2.320 63,253 -0.16(-6.48%)
Dec 13, 2019 2.610 2.780 2.360 2.481 62,200 -0.11(-4.22%)
Dec 12, 2019 2.640 2.650 2.520 2.590 13,154 +0.05(+1.97%)
Dec 11, 2019 2.520 2.970 2.490 2.540 98,714 +0.06(+2.42%)
Dec 10, 2019 2.560 2.590 2.470 2.480 15,727 +0.02(+0.80%)
Dec 09, 2019 2.560 2.728 2.410 2.460 34,755 -0.04(-1.59%)
Dec 06, 2019 2.460 3.172 2.430 2.500 160,900 +0.07(+2.83%)
Dec 05, 2019 2.540 2.541 2.400 2.431 12,454 -0.11(-4.28%)
Dec 04, 2019 2.390 2.880 2.382 2.540 48,828 +0.16(+6.72%)
Dec 03, 2019 2.450 2.450 2.260 2.380 19,116 -0.07(-2.98%)
Dec 02, 2019 2.580 2.630 2.453 2.453 9,653 -0.24(-8.81%)
Nov 29, 2019 2.680 2.690 2.500 2.690 10,900 +0.01(+0.37%)
Nov 27, 2019 2.430 2.685 2.300 2.680 57,200 +0.25(+10.29%)
Nov 26, 2019 2.420 2.580 2.320 2.430 124,731 -0.26(-9.67%)
Nov 25, 2019 2.500 5.430 2.360 2.690 1,759,083 +0.47(+20.97%)
Nov 22, 2019 2.290 2.290 2.200 2.224 2,100 +0.01(+0.62%)
Nov 21, 2019 2.340 2.530 2.210 2.210 9,213 -0.13(-5.56%)
Nov 20, 2019 2.919 2.919 2.210 2.340 10,150 -0.12(-4.88%)
Nov 19, 2019 2.960 2.960 2.430 2.460 10,425 -0.50(-16.84%)
Nov 18, 2019 2.525 2.958 2.490 2.958 3,026 +0.33(+12.47%)
Nov 15, 2019 2.640 3.200 2.510 2.630 22,800 +0.12(+4.78%)
Nov 14, 2019 2.501 2.640 2.501 2.510 17,242 +0.02(+0.62%)
Nov 13, 2019 2.750 2.860 2.490 2.495 10,840 -0.17(-6.21%)
Nov 12, 2019 3.393 3.393 2.565 2.660 13,359 -0.21(-7.32%)
Nov 11, 2019 3.150 3.150 2.650 2.870 13,611 -0.18(-5.90%)
Nov 08, 2019 3.267 3.267 3.050 3.050 5,600 -0.21(-6.44%)
Nov 07, 2019 3.268 3.268 3.260 3.260 642 +0.06(+1.87%)
Nov 06, 2019 3.150 3.200 3.120 3.200 1,964 -0.05(-1.54%)
Nov 05, 2019 3.210 3.250 3.060 3.250 9,078 +0.04(+1.25%)
Nov 04, 2019 3.340 3.360 3.200 3.210 8,399 +0.01(+0.31%)
Nov 01, 2019 3.200 3.260 3.180 3.200 3,500 +0.00(+0.00%)
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%)
Aug 01, 2019 5.200 5.300 4.700 5.143 31,894 -0.13(-2.42%)
Jul 31, 2019 5.400 5.400 5.050 5.270 6,924 +0.12(+2.33%)
Jul 30, 2019 5.350 5.410 5.150 5.150 34,751 -0.29(-5.39%)
Jul 29, 2019 5.420 5.550 5.210 5.444 7,659 +0.26(+5.09%)
Jul 26, 2019 5.151 5.600 5.151 5.180 9,300 -0.23(-4.26%)
Jul 25, 2019 5.160 5.723 5.126 5.411 5,735 +0.13(+2.47%)
Jul 24, 2019 5.540 5.540 5.280 5.280 5,702 -0.30(-5.38%)
Jul 23, 2019 5.680 5.770 5.570 5.580 3,919 +0.04(+0.72%)
Jul 22, 2019 5.510 5.722 5.510 5.540 7,324 -0.08(-1.39%)
Jul 19, 2019 5.893 5.893 5.500 5.618 19,000 -0.13(-2.29%)
Jul 18, 2019 6.150 6.230 5.600 5.750 18,145 -0.40(-6.50%)
Jul 17, 2019 6.110 6.280 5.650 6.150 26,301 -0.25(-3.91%)
Jul 16, 2019 6.380 6.500 5.610 6.400 46,133 -0.20(-3.03%)
Jul 15, 2019 6.400 6.990 6.170 6.600 88,701 +0.56(+9.27%)
Jul 12, 2019 5.240 8.870 5.237 6.040 1,261,900 +0.94(+18.43%)
Jul 11, 2019 5.150 5.374 5.030 5.100 9,868 +0.06(+1.19%)
Jul 10, 2019 5.640 5.760 5.010 5.040 32,761 -0.62(-10.88%)
Jul 09, 2019 5.490 5.765 5.487 5.655 10,740 +0.15(+2.64%)
Jul 08, 2019 5.520 6.110 5.510 5.510 19,322 -0.45(-7.61%)
Jul 05, 2019 5.750 6.516 5.500 5.964 54,900 +0.52(+9.62%)
Jul 03, 2019 5.510 5.790 5.440 5.440 24,200 -0.25(-4.39%)
Jul 02, 2019 5.800 5.800 5.320 5.690 36,387 -0.18(-3.07%)
Jul 01, 2019 6.500 6.780 5.800 5.870 86,680 -1.12(-16.02%)
Jun 28, 2019 7.000 7.197 6.600 6.990 68,300 -0.29(-3.98%)
Jun 27, 2019 8.180 8.430 6.600 7.280 292,842 +0.73(+11.15%)
Jun 26, 2019 7.110 7.200 6.050 6.550 184,781 -0.32(-4.66%)
Jun 25, 2019 8.600 9.000 5.730 6.870 350,166 +0.27(+4.09%)
Jun 24, 2019 9.100 10.66 6.310 6.600 307,365 -4.50(-40.54%)
Jun 21, 2019 15.15 17.60 11.10 11.10 323,900 -6.87(-38.23%)
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.