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 20, 2021 17.33 17.33 17.33 0 +0.07(+0.41%)
Jan 19, 2021 17.21 17.50 16.11 17.26 857,008 +1.11(+6.87%)
Jan 15, 2021 18.25 19.00 15.82 16.15 1,671,100 -2.69(-14.28%)
Jan 14, 2021 16.59 19.68 16.00 18.84 1,941,582 +3.03(+19.17%)
Jan 13, 2021 15.22 16.55 14.82 15.81 1,252,994 +1.00(+6.75%)
Jan 12, 2021 14.71 16.04 14.26 14.81 1,519,846 -0.01(-0.07%)
Jan 11, 2021 13.36 16.25 13.35 14.82 2,034,510 +1.11(+8.10%)
Jan 08, 2021 14.15 14.72 13.11 13.71 2,264,900 -2.49(-15.37%)
Jan 07, 2021 11.60 16.20 11.25 16.20 4,242,873 +5.26(+48.08%)
Jan 06, 2021 9.950 11.58 9.930 10.94 2,751,634 +0.48(+4.59%)
Jan 05, 2021 13.02 13.68 10.06 10.46 31,970,734 +4.31(+70.08%)
Jan 04, 2021 6.150 6.180 5.970 6.150 112,773 +0.20(+3.36%)
Dec 31, 2020 5.950 5.950 5.950 124,589 -0.06(-1.00%)
Dec 30, 2020 6.100 6.160 5.920 6.010 124,589 -0.17(-2.75%)
Dec 29, 2020 6.320 6.350 6.010 6.180 160,247 -0.17(-2.68%)
Dec 28, 2020 6.400 6.440 6.080 6.350 81,295 -0.03(-0.47%)
Dec 24, 2020 6.400 6.680 6.240 6.380 119,900 -0.09(-1.39%)
Dec 23, 2020 6.700 6.790 6.360 6.470 232,038 +0.01(+0.15%)
Dec 22, 2020 6.250 6.690 6.130 6.460 448,951 +0.23(+3.69%)
Dec 21, 2020 6.220 6.410 6.080 6.230 210,185 -0.02(-0.32%)
Dec 18, 2020 6.060 6.440 6.010 6.250 506,200 +0.02(+0.32%)
Dec 17, 2020 6.080 6.260 6.000 6.230 294,074 +0.11(+1.80%)
Dec 16, 2020 6.200 6.239 5.970 6.120 159,429 -0.03(-0.49%)
Dec 15, 2020 6.200 6.400 6.090 6.150 270,594 +0.03(+0.49%)
Dec 14, 2020 6.070 6.300 6.050 6.120 189,582 +0.12(+2.00%)
Dec 11, 2020 6.050 6.090 5.850 6.000 136,700 +0.01(+0.17%)
Dec 10, 2020 5.960 6.110 5.900 5.990 182,491 -0.10(-1.64%)
Dec 09, 2020 6.090 6.340 5.910 6.090 294,830 -0.09(-1.46%)
Dec 08, 2020 5.970 6.180 5.900 6.180 97,709 +0.06(+0.98%)
Dec 07, 2020 6.000 6.450 5.800 6.120 372,888 +0.00(+0.00%)
Dec 04, 2020 6.040 6.480 6.030 6.120 479,200 -0.08(-1.29%)
Dec 03, 2020 6.100 6.330 5.980 6.200 68,892 +0.10(+1.64%)
Dec 02, 2020 5.960 6.270 5.930 6.100 96,248 -0.03(-0.49%)
Dec 01, 2020 6.630 6.650 5.960 6.130 231,284 -0.50(-7.54%)
Nov 30, 2020 6.980 6.980 6.430 6.630 169,837 -0.20(-2.93%)
Nov 27, 2020 7.040 7.055 6.760 6.830 111,000 -0.20(-2.84%)
Nov 25, 2020 6.950 7.030 6.547 7.030 235,900 -0.13(-1.82%)
Nov 24, 2020 7.600 8.490 7.000 7.160 696,948 -0.09(-1.24%)
Nov 23, 2020 7.120 7.270 6.660 7.250 642,361 +0.41(+5.99%)
Nov 20, 2020 6.320 7.300 6.300 6.840 1,399,300 +0.63(+10.23%)
Nov 19, 2020 6.090 6.300 5.950 6.205 250,668 +0.28(+4.64%)
Nov 18, 2020 6.340 6.400 5.860 5.930 295,860 -0.35(-5.57%)
Nov 17, 2020 6.410 6.610 6.070 6.280 224,689 -0.13(-2.03%)
Nov 16, 2020 6.300 6.700 6.110 6.410 519,935 +0.29(+4.74%)
Nov 13, 2020 6.050 6.480 6.000 6.120 537,400 -0.62(-9.20%)
Nov 12, 2020 6.880 7.170 6.510 6.740 296,142 -0.04(-0.59%)
Nov 11, 2020 7.730 7.730 6.660 6.780 390,149 -0.73(-9.72%)
Nov 10, 2020 7.900 8.000 7.360 7.510 272,729 -0.59(-7.28%)
Nov 09, 2020 7.610 8.400 7.330 8.100 818,172 +0.63(+8.43%)
Nov 06, 2020 7.320 7.978 7.150 7.470 441,500 +0.02(+0.27%)
Nov 05, 2020 6.700 7.870 6.700 7.450 866,582 +0.96(+14.79%)
Nov 04, 2020 6.430 6.660 6.280 6.490 243,582 -0.12(-1.82%)
Nov 03, 2020 6.560 7.000 6.500 6.610 324,595 +0.05(+0.76%)
Nov 02, 2020 6.610 6.890 6.410 6.560 319,714 +0.00(+0.00%)
Oct 30, 2020 6.840 6.970 6.350 6.560 256,000 -0.63(-8.76%)
Oct 29, 2020 6.450 7.500 6.300 7.190 1,003,592 +0.79(+12.34%)
Oct 28, 2020 6.370 6.550 6.200 6.400 116,281 -0.18(-2.74%)
Oct 27, 2020 6.490 7.190 6.330 6.580 514,165 +0.26(+4.11%)
Oct 26, 2020 6.920 7.150 6.220 6.320 193,571 -0.67(-9.59%)
Oct 23, 2020 6.800 7.420 6.712 6.990 261,400 +0.12(+1.75%)
Oct 22, 2020 7.020 7.090 6.530 6.870 346,912 -0.25(-3.51%)
Oct 21, 2020 7.100 7.400 7.000 7.120 249,508 +0.01(+0.14%)
Oct 20, 2020 7.460 7.760 7.050 7.110 299,734 -0.31(-4.18%)
Oct 19, 2020 8.150 8.270 7.410 7.420 353,265 -0.69(-8.51%)
Oct 16, 2020 8.500 8.622 8.050 8.110 390,000 -0.52(-6.03%)
Oct 15, 2020 8.660 8.880 8.100 8.630 815,650 +0.12(+1.41%)
Oct 14, 2020 8.870 8.930 8.130 8.510 505,219 -0.49(-5.44%)
Oct 13, 2020 9.720 10.17 8.800 9.000 2,470,605 +0.56(+6.64%)
Oct 12, 2020 8.670 9.100 8.260 8.440 497,606 -0.80(-8.66%)
Oct 09, 2020 9.160 9.460 8.500 9.240 760,500 +0.04(+0.43%)
Oct 08, 2020 9.250 10.09 8.590 9.200 1,758,269 -1.30(-12.38%)
Oct 07, 2020 13.04 14.42 10.22 10.50 24,837,300 +3.24(+44.63%)
Oct 06, 2020 7.190 8.150 6.960 7.260 2,292,829 +0.06(+0.83%)
Oct 05, 2020 6.970 7.600 6.900 7.200 1,257,876 +0.18(+2.56%)
Oct 02, 2020 6.820 7.650 6.600 7.020 890,800 -0.33(-4.49%)
Oct 01, 2020 7.090 7.450 6.520 7.350 974,268 +0.26(+3.67%)
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%)
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.