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 (%)
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%)
Jul 01, 2020 3.900 4.560 3.900 4.330 149,420 +0.54(+14.40%)
Jun 30, 2020 3.960 3.960 3.600 3.785 8,884 +0.04(+0.93%)
Jun 29, 2020 3.990 3.990 3.630 3.750 36,307 -0.10(-2.60%)
Jun 26, 2020 3.930 4.130 3.800 3.850 31,900 -0.01(-0.26%)
Jun 25, 2020 4.100 4.350 3.860 3.860 65,688 -0.25(-6.08%)
Jun 24, 2020 4.040 4.150 3.900 4.110 39,403 +0.07(+1.73%)
Jun 23, 2020 4.300 4.450 4.040 4.040 62,203 -0.17(-4.04%)
Jun 22, 2020 4.160 5.190 4.040 4.210 109,787 +0.21(+5.25%)
Jun 19, 2020 4.000 4.300 3.850 4.000 34,000 +0.08(+2.04%)
Jun 18, 2020 4.310 4.310 3.900 3.920 30,535 +0.01(+0.26%)
Jun 17, 2020 4.100 6.000 3.810 3.910 421,241 -0.33(-7.78%)
Jun 16, 2020 3.750 4.480 3.710 4.240 154,766 +0.54(+14.59%)
Jun 15, 2020 3.660 3.760 3.500 3.700 38,370 +0.03(+0.82%)
Jun 12, 2020 3.820 3.946 3.600 3.670 16,800 +0.05(+1.38%)
Jun 11, 2020 3.945 4.045 3.620 3.620 24,693 -0.19(-4.99%)
Jun 10, 2020 3.980 3.990 3.680 3.810 20,545 -0.17(-4.27%)
Jun 09, 2020 3.920 4.250 3.670 3.980 46,577 +0.19(+5.01%)
Jun 08, 2020 3.870 3.870 3.590 3.790 28,537 +0.21(+6.01%)
Jun 05, 2020 3.700 3.800 3.530 3.575 17,500 -0.11(-3.12%)
Jun 04, 2020 3.980 4.280 3.600 3.690 73,570 -0.13(-3.40%)
Jun 03, 2020 3.760 3.830 3.750 3.820 1,307 -0.09(-2.30%)
Jun 02, 2020 3.800 3.940 3.630 3.910 4,627 +0.01(+0.26%)
Jun 01, 2020 3.890 3.900 3.610 3.900 17,465 +0.00(+0.00%)
May 29, 2020 4.000 4.000 3.594 3.900 8,700 +0.20(+5.41%)
May 28, 2020 3.740 3.740 3.520 3.700 19,788 -0.07(-1.86%)
May 27, 2020 4.020 4.200 3.500 3.770 10,795 +0.02(+0.53%)
May 26, 2020 4.480 4.480 3.750 3.750 8,684 -0.22(-5.54%)
May 22, 2020 3.967 3.970 3.723 3.970 4,700 +0.02(+0.51%)
May 21, 2020 3.860 4.062 3.860 3.950 7,613 -0.06(-1.50%)
May 20, 2020 3.830 4.050 3.800 4.010 12,952 -0.08(-1.96%)
May 19, 2020 3.860 4.500 3.820 4.090 19,276 +0.10(+2.51%)
May 18, 2020 3.500 4.080 3.500 3.990 17,660 +0.25(+6.68%)
May 15, 2020 3.660 3.840 3.660 3.740 10,200 -0.14(-3.61%)
May 14, 2020 3.660 3.882 3.600 3.880 6,626 +0.10(+2.65%)
May 13, 2020 3.900 4.016 3.750 3.780 20,505 -0.26(-6.44%)
May 12, 2020 4.150 4.150 3.950 4.040 8,349 -0.08(-1.94%)
May 11, 2020 4.080 4.120 3.900 4.120 23,292 +0.07(+1.73%)
May 08, 2020 3.800 4.200 3.800 4.050 24,500 +0.14(+3.58%)
May 07, 2020 4.000 4.100 3.820 3.910 24,284 -0.19(-4.63%)
May 06, 2020 4.010 4.260 3.800 4.100 48,064 +0.14(+3.54%)
May 05, 2020 3.800 4.380 3.710 3.960 35,445 +0.24(+6.45%)
May 04, 2020 4.000 4.150 3.660 3.720 46,425 -0.48(-11.43%)
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.