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 (%)
Mar 31, 2021 9.150 9.630 9.050 9.350 409,847 +0.30(+3.31%)
Mar 30, 2021 9.190 9.370 8.640 9.050 261,393 -0.08(-0.88%)
Mar 29, 2021 9.160 9.490 8.640 9.130 221,071 +0.04(+0.44%)
Mar 26, 2021 9.230 9.540 9.030 9.090 110,000 -0.12(-1.30%)
Mar 25, 2021 8.940 9.300 8.860 9.210 107,661 +0.23(+2.56%)
Mar 24, 2021 8.990 9.390 8.950 8.980 144,678 +0.14(+1.58%)
Mar 23, 2021 9.000 9.150 8.640 8.840 199,716 -0.16(-1.78%)
Mar 22, 2021 9.100 9.290 8.710 9.000 226,512 -0.06(-0.66%)
Mar 19, 2021 8.910 9.100 8.680 9.060 316,100 +0.26(+2.95%)
Mar 18, 2021 8.670 9.240 8.610 8.800 370,246 +0.13(+1.50%)
Mar 17, 2021 8.760 8.910 8.460 8.670 169,936 -0.18(-2.03%)
Mar 16, 2021 8.850 8.950 8.610 8.850 51,713 +0.00(+0.00%)
Mar 15, 2021 8.960 8.960 8.410 8.850 74,988 +0.00(+0.00%)
Mar 12, 2021 8.490 9.000 8.490 8.850 228,200 +0.36(+4.24%)
Mar 11, 2021 8.430 8.490 8.190 8.490 289,273 +0.14(+1.68%)
Mar 10, 2021 8.430 8.595 8.220 8.350 83,162 +0.08(+0.97%)
Mar 09, 2021 8.250 8.660 8.180 8.270 233,933 +0.15(+1.85%)
Mar 08, 2021 8.100 8.460 8.060 8.120 149,768 -0.05(-0.61%)
Mar 05, 2021 8.080 8.205 7.650 8.170 156,200 +0.11(+1.36%)
Mar 04, 2021 8.130 8.140 7.710 8.060 170,289 -0.08(-0.98%)
Mar 03, 2021 8.235 8.500 7.999 8.140 124,051 -0.16(-1.93%)
Mar 02, 2021 8.190 8.330 7.860 8.300 109,106 +0.17(+2.09%)
Mar 01, 2021 8.130 8.160 8.070 8.130 108,168 +0.03(+0.37%)
Feb 26, 2021 8.000 8.270 7.840 8.100 152,800 +0.16(+2.02%)
Feb 25, 2021 8.440 8.440 7.850 7.940 121,251 -0.48(-5.70%)
Feb 24, 2021 8.380 8.510 8.080 8.420 129,260 +0.04(+0.48%)
Feb 23, 2021 8.220 8.500 7.750 8.380 114,088 +0.12(+1.45%)
Feb 22, 2021 8.500 8.500 8.210 8.260 151,870 -0.15(-1.78%)
Feb 19, 2021 8.250 8.500 8.250 8.410 124,500 +0.15(+1.82%)
Feb 18, 2021 8.710 8.710 8.150 8.260 159,977 -0.50(-5.71%)
Feb 17, 2021 8.150 8.960 8.150 8.760 282,283 +0.59(+7.22%)
Feb 16, 2021 8.430 8.500 8.150 8.170 217,603 -0.13(-1.57%)
Feb 12, 2021 7.890 8.300 7.850 8.300 393,300 +0.31(+3.88%)
Feb 11, 2021 8.090 8.190 7.710 7.990 371,088 +0.03(+0.38%)
Feb 10, 2021 8.240 8.250 7.910 7.960 120,673 -0.18(-2.21%)
Feb 09, 2021 8.240 8.280 7.920 8.140 156,184 -0.10(-1.21%)
Feb 08, 2021 7.900 8.360 7.890 8.240 104,989 +0.38(+4.83%)
Feb 05, 2021 8.090 8.150 7.740 7.860 124,000 -0.22(-2.72%)
Feb 04, 2021 7.740 8.100 7.650 8.080 101,437 +0.42(+5.48%)
Feb 03, 2021 8.000 8.170 7.660 7.660 164,655 -0.32(-4.01%)
Feb 02, 2021 7.640 8.000 7.640 7.980 114,121 +0.37(+4.86%)
Feb 01, 2021 7.600 7.720 7.430 7.610 112,256 -0.01(-0.13%)
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%)
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.