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 (%)
Sep 30, 2020 4.030 4.150 4.010 4.150 10,963 +0.09(+2.22%)
Sep 29, 2020 4.140 4.140 4.020 4.060 8,921 -0.03(-0.73%)
Sep 28, 2020 4.160 4.160 4.040 4.090 13,438 +0.04(+0.99%)
Sep 25, 2020 4.080 4.140 4.040 4.050 20,300 -0.04(-0.98%)
Sep 24, 2020 4.000 4.150 3.930 4.090 50,269 +0.11(+2.76%)
Sep 23, 2020 4.050 4.150 3.940 3.980 62,623 -0.10(-2.45%)
Sep 22, 2020 4.050 4.120 4.005 4.080 34,282 -0.01(-0.24%)
Sep 21, 2020 4.250 4.250 4.050 4.090 45,416 -0.16(-3.76%)
Sep 18, 2020 4.190 4.250 4.130 4.250 70,000 +0.13(+3.16%)
Sep 17, 2020 3.970 4.150 3.970 4.120 21,529 +0.08(+1.98%)
Sep 16, 2020 4.100 4.150 4.040 4.040 36,323 -0.07(-1.70%)
Sep 15, 2020 4.120 4.150 4.060 4.110 20,720 +0.06(+1.48%)
Sep 14, 2020 4.210 4.210 4.050 4.050 25,897 -0.07(-1.70%)
Sep 11, 2020 4.150 4.205 3.940 4.120 43,500 -0.08(-1.90%)
Sep 10, 2020 4.080 4.410 3.990 4.200 72,737 +0.18(+4.48%)
Sep 09, 2020 3.990 4.070 3.930 4.020 12,313 +0.01(+0.25%)
Sep 08, 2020 4.060 4.090 3.930 4.010 123,426 -0.03(-0.74%)
Sep 04, 2020 3.890 4.090 3.890 4.040 30,400 +0.10(+2.54%)
Sep 03, 2020 4.140 4.140 3.930 3.940 18,441 -0.16(-3.90%)
Sep 02, 2020 3.990 4.120 3.990 4.100 11,308 +0.07(+1.74%)
Sep 01, 2020 4.050 4.110 3.930 4.030 130,696 +0.03(+0.75%)
Aug 31, 2020 4.040 4.060 3.930 4.000 28,570 -0.02(-0.50%)
Aug 28, 2020 4.080 4.080 3.900 4.020 45,100 -0.06(-1.47%)
Aug 27, 2020 3.890 4.125 3.830 4.080 41,526 +0.25(+6.53%)
Aug 26, 2020 3.780 3.880 3.640 3.830 24,946 +0.02(+0.52%)
Aug 25, 2020 3.824 3.835 3.780 3.810 39,849 -0.01(-0.26%)
Aug 24, 2020 3.810 3.820 3.740 3.820 52,886 +0.06(+1.60%)
Aug 21, 2020 3.840 3.840 3.740 3.760 14,900 -0.03(-0.79%)
Aug 20, 2020 3.560 3.890 3.560 3.790 26,776 +0.16(+4.41%)
Aug 19, 2020 3.890 4.110 3.570 3.630 106,234 -0.25(-6.44%)
Aug 18, 2020 3.890 3.910 3.730 3.880 39,216 +0.03(+0.78%)
Aug 17, 2020 3.950 3.990 3.790 3.850 55,346 -0.03(-0.77%)
Aug 14, 2020 3.880 4.097 3.860 3.880 40,600 +0.03(+0.78%)
Aug 13, 2020 3.590 4.100 3.550 3.850 341,858 +0.26(+7.24%)
Aug 12, 2020 3.650 3.690 3.580 3.590 154,523 -0.05(-1.37%)
Aug 11, 2020 3.510 3.710 3.490 3.640 112,599 +0.18(+5.20%)
Aug 10, 2020 3.450 3.520 3.420 3.460 135,600 +0.07(+2.06%)
Aug 07, 2020 3.400 3.520 3.380 3.390 52,300 -0.09(-2.59%)
Aug 06, 2020 3.380 3.520 3.379 3.480 62,628 +0.08(+2.35%)
Aug 05, 2020 3.480 3.480 3.350 3.400 52,781 -0.01(-0.29%)
Aug 04, 2020 3.370 3.470 3.370 3.410 54,343 +0.01(+0.29%)
Aug 03, 2020 3.330 3.460 3.330 3.400 33,485 +0.04(+1.19%)
Jul 31, 2020 3.550 3.550 3.150 3.360 166,000 -0.09(-2.61%)
Jul 30, 2020 3.600 3.610 3.440 3.450 62,523 -0.15(-4.17%)
Jul 29, 2020 3.670 3.690 3.570 3.600 34,656 -0.02(-0.55%)
Jul 28, 2020 3.760 3.880 3.600 3.620 30,709 -0.07(-1.90%)
Jul 27, 2020 3.740 3.800 3.680 3.690 38,115 +0.04(+1.10%)
Jul 24, 2020 3.730 3.800 3.600 3.650 154,200 -0.15(-3.95%)
Jul 23, 2020 3.900 3.980 3.770 3.800 261,601 -0.10(-2.56%)
Jul 22, 2020 3.770 3.960 3.770 3.900 48,997 +0.06(+1.56%)
Jul 21, 2020 4.090 4.090 3.760 3.840 27,849 -0.12(-3.03%)
Jul 20, 2020 4.000 4.090 3.880 3.960 165,877 -0.27(-6.38%)
Jul 17, 2020 3.910 4.260 3.749 4.230 163,800 +0.26(+6.55%)
Jul 16, 2020 4.070 4.070 3.950 3.970 13,402 -0.17(-4.11%)
Jul 15, 2020 4.010 4.200 3.960 4.140 34,911 +0.22(+5.61%)
Jul 14, 2020 3.790 3.920 3.690 3.920 21,635 +0.22(+5.95%)
Jul 13, 2020 3.760 3.800 3.656 3.700 23,131 -0.08(-2.12%)
Jul 10, 2020 3.660 3.790 3.570 3.780 32,500 +0.13(+3.56%)
Jul 09, 2020 3.650 3.700 3.570 3.650 37,314 +0.00(+0.00%)
Jul 08, 2020 3.920 3.920 3.600 3.650 47,139 -0.30(-7.59%)
Jul 07, 2020 4.300 4.310 3.920 3.950 63,300 -0.39(-8.99%)
Jul 06, 2020 3.890 4.360 3.870 4.340 39,834 +0.47(+12.14%)
Jul 02, 2020 3.890 3.970 3.720 3.870 52,800 +0.03(+0.78%)
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.