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 (%)
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%)
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.