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 (%)
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%)
Aug 03, 2020 3.980 4.380 3.960 4.100 68,454 +0.07(+1.74%)
Jul 31, 2020 4.350 4.350 3.950 4.030 47,500 -0.23(-5.40%)
Jul 30, 2020 4.350 4.750 4.210 4.260 311,421 +0.16(+3.90%)
Jul 29, 2020 4.000 4.200 3.970 4.100 16,689 +0.03(+0.74%)
Jul 28, 2020 4.120 4.210 4.070 4.070 6,505 -0.14(-3.33%)
Jul 27, 2020 4.280 4.290 4.080 4.210 23,100 -0.07(-1.63%)
Jul 24, 2020 4.100 4.350 3.900 4.280 90,800 +0.36(+9.18%)
Jul 23, 2020 3.970 4.350 3.910 3.920 61,540 -0.03(-0.76%)
Jul 22, 2020 3.910 4.100 3.910 3.950 19,297 -0.07(-1.74%)
Jul 21, 2020 4.100 4.110 3.950 4.020 23,625 +0.13(+3.34%)
Jul 20, 2020 4.520 4.520 3.760 3.890 102,017 -0.76(-16.34%)
Jul 17, 2020 4.300 5.200 4.250 4.650 267,600 +0.35(+8.14%)
Jul 16, 2020 3.960 4.350 3.960 4.300 38,472 +0.04(+0.94%)
Jul 15, 2020 3.960 4.270 3.960 4.260 13,312 +0.30(+7.59%)
Jul 14, 2020 4.050 4.050 3.900 3.959 9,083 -0.13(-3.19%)
Jul 13, 2020 4.170 4.290 4.090 4.090 6,363 -0.12(-2.75%)
Jul 10, 2020 4.170 4.300 4.160 4.206 12,300 +0.08(+1.96%)
Jul 09, 2020 4.090 4.185 4.010 4.125 5,425 +0.06(+1.60%)
Jul 08, 2020 4.185 4.200 4.010 4.060 5,968 -0.12(-2.87%)
Jul 07, 2020 4.180 4.243 3.990 4.180 7,191 -0.10(-2.34%)
Jul 06, 2020 4.350 4.511 4.200 4.280 74,290 +0.25(+6.20%)
Jul 02, 2020 4.510 4.730 4.000 4.030 44,000 -0.30(-6.93%)
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.