Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nesco Holdings Inc (NY: NSCO )

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 29, 2021 7.870 7.870 7.600 7.620 127,500 -0.28(-3.54%)
Jan 28, 2021 8.420 8.430 7.740 7.900 219,582 -0.39(-4.70%)
Jan 27, 2021 8.200 8.510 8.100 8.290 162,887 +0.03(+0.36%)
Jan 26, 2021 7.860 8.260 7.800 8.260 198,983 +0.45(+5.76%)
Jan 25, 2021 7.730 7.940 7.640 7.810 129,890 +0.15(+1.96%)
Jan 22, 2021 7.440 7.665 7.330 7.660 207,900 +0.18(+2.41%)
Jan 21, 2021 7.550 7.620 7.370 7.480 515,673 -0.01(-0.13%)
Jan 20, 2021 7.490 7.560 7.440 7.490 705,211 +0.04(+0.54%)
Jan 19, 2021 7.350 7.530 7.345 7.450 635,031 +0.10(+1.36%)
Jan 15, 2021 7.180 7.650 7.130 7.350 157,500 +0.10(+1.38%)
Jan 14, 2021 7.070 7.450 7.070 7.250 368,959 +0.18(+2.55%)
Jan 13, 2021 7.230 7.300 7.030 7.070 201,351 -0.13(-1.81%)
Jan 12, 2021 7.310 7.370 7.140 7.200 101,877 +0.00(+0.00%)
Jan 11, 2021 7.310 7.420 7.180 7.200 90,382 -0.17(-2.31%)
Jan 08, 2021 7.560 7.710 7.250 7.370 191,800 -0.19(-2.51%)
Jan 07, 2021 7.550 7.660 7.470 7.560 144,403 +0.05(+0.67%)
Jan 06, 2021 7.380 7.830 7.360 7.510 274,430 +0.26(+3.59%)
Jan 05, 2021 7.160 7.360 7.160 7.250 138,545 +0.06(+0.83%)
Jan 04, 2021 7.310 7.370 7.080 7.190 204,926 -0.18(-2.44%)
Dec 31, 2020 7.370 7.370 7.370 109,543 +0.07(+0.96%)
Dec 30, 2020 7.240 7.400 7.230 7.300 109,543 +0.08(+1.11%)
Dec 29, 2020 7.410 7.410 7.010 7.220 152,367 -0.19(-2.56%)
Dec 28, 2020 7.310 7.720 7.160 7.410 391,884 +0.17(+2.35%)
Dec 24, 2020 7.300 7.500 7.185 7.240 208,400 -0.07(-0.96%)
Dec 23, 2020 7.090 7.460 6.960 7.310 468,765 +0.33(+4.73%)
Dec 22, 2020 6.530 7.340 6.400 6.980 797,939 +0.78(+12.58%)
Dec 21, 2020 6.130 6.240 5.940 6.200 119,275 +0.05(+0.81%)
Dec 18, 2020 6.450 6.465 6.078 6.150 406,300 -0.24(-3.76%)
Dec 17, 2020 6.360 6.450 6.310 6.390 190,950 -0.03(-0.47%)
Dec 16, 2020 6.440 6.570 6.365 6.420 393,002 +0.02(+0.31%)
Dec 15, 2020 6.210 6.460 6.060 6.400 434,836 +0.20(+3.23%)
Dec 14, 2020 6.270 6.420 6.115 6.200 313,330 +0.06(+0.98%)
Dec 11, 2020 6.220 6.291 5.980 6.140 304,800 -0.16(-2.54%)
Dec 10, 2020 6.210 6.531 6.110 6.300 365,959 +0.01(+0.16%)
Dec 09, 2020 6.190 6.500 6.020 6.290 394,542 +0.13(+2.11%)
Dec 08, 2020 6.080 6.200 5.960 6.160 288,597 -0.03(-0.48%)
Dec 07, 2020 6.450 6.470 5.800 6.190 659,685 -0.50(-7.47%)
Dec 04, 2020 5.950 6.740 5.890 6.690 1,749,300 +0.69(+11.50%)
Dec 03, 2020 5.630 7.970 5.530 6.000 26,913,218 +1.65(+37.93%)
Dec 02, 2020 4.450 4.450 4.310 4.350 33,537 -0.16(-3.55%)
Dec 01, 2020 4.650 4.676 4.380 4.510 28,550 -0.08(-1.74%)
Nov 30, 2020 4.620 4.670 4.531 4.590 20,236 -0.05(-1.08%)
Nov 27, 2020 4.580 4.650 4.500 4.640 22,400 -0.01(-0.22%)
Nov 25, 2020 4.630 4.670 4.519 4.650 98,300 +0.00(+0.00%)
Nov 24, 2020 4.570 4.650 4.532 4.650 49,368 +0.12(+2.65%)
Nov 23, 2020 4.420 4.550 4.420 4.530 17,439 +0.12(+2.72%)
Nov 20, 2020 4.180 4.430 4.180 4.410 22,600 +0.08(+1.85%)
Nov 19, 2020 4.250 4.331 4.150 4.330 12,891 +0.10(+2.36%)
Nov 18, 2020 4.270 4.370 4.120 4.230 41,338 -0.04(-0.94%)
Nov 17, 2020 4.420 4.420 4.250 4.270 25,823 -0.21(-4.69%)
Nov 16, 2020 4.550 4.550 4.370 4.480 42,152 -0.04(-0.88%)
Nov 13, 2020 4.440 4.550 4.440 4.520 29,300 +0.15(+3.43%)
Nov 12, 2020 4.450 4.460 4.340 4.370 38,873 -0.08(-1.80%)
Nov 11, 2020 4.350 4.450 4.300 4.450 17,532 +0.10(+2.30%)
Nov 10, 2020 3.970 4.360 3.970 4.350 46,311 +0.17(+4.07%)
Nov 09, 2020 4.550 4.664 4.110 4.180 47,559 +0.19(+4.76%)
Nov 06, 2020 4.230 4.240 3.980 3.990 37,200 -0.21(-5.00%)
Nov 05, 2020 4.190 4.250 4.170 4.200 22,205 +0.05(+1.20%)
Nov 04, 2020 4.170 4.200 4.140 4.150 12,689 -0.08(-1.89%)
Nov 03, 2020 4.250 4.250 4.210 4.230 29,711 -0.01(-0.24%)
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.