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 (%)
Apr 30, 2020 2.400 2.500 2.270 2.370 49,368 +0.03(+1.28%)
Apr 29, 2020 2.340 2.530 2.277 2.340 67,375 +0.09(+4.00%)
Apr 28, 2020 2.320 2.360 2.245 2.250 28,910 +0.00(+0.00%)
Apr 27, 2020 2.490 2.640 2.230 2.250 90,969 -0.25(-10.00%)
Apr 24, 2020 2.600 2.770 2.490 2.500 13,400 -0.10(-3.85%)
Apr 23, 2020 2.550 2.770 2.540 2.600 22,455 +0.08(+3.17%)
Apr 22, 2020 2.360 2.550 2.360 2.520 10,629 +0.16(+6.78%)
Apr 21, 2020 2.400 2.490 2.318 2.360 12,130 +0.01(+0.43%)
Apr 20, 2020 2.440 2.520 2.350 2.350 25,459 -0.05(-2.08%)
Apr 17, 2020 2.470 2.530 2.300 2.400 34,600 +0.05(+2.13%)
Apr 16, 2020 2.540 2.540 2.150 2.350 67,366 -0.09(-3.69%)
Apr 15, 2020 2.440 2.530 2.420 2.440 11,540 +0.00(+0.00%)
Apr 14, 2020 2.680 2.773 2.410 2.440 51,928 -0.24(-8.96%)
Apr 13, 2020 2.750 2.800 2.680 2.680 14,953 -0.02(-0.74%)
Apr 09, 2020 2.920 3.000 2.700 2.700 86,100 -0.17(-5.92%)
Apr 08, 2020 2.850 3.080 2.760 2.870 99,776 +0.03(+1.06%)
Apr 07, 2020 3.040 3.150 2.830 2.840 22,687 -0.06(-2.07%)
Apr 06, 2020 3.040 3.102 2.840 2.900 20,744 +0.00(+0.00%)
Apr 03, 2020 3.070 3.150 2.900 2.900 89,500 -0.06(-2.03%)
Apr 02, 2020 3.070 3.140 2.870 2.960 17,273 +0.00(+0.00%)
Apr 01, 2020 3.130 3.490 2.890 2.960 55,860 -0.32(-9.76%)
Mar 31, 2020 3.460 3.550 3.180 3.280 38,357 -0.22(-6.29%)
Mar 30, 2020 3.570 3.940 3.350 3.500 71,267 -0.05(-1.41%)
Mar 27, 2020 2.820 3.960 2.750 3.550 57,900 +0.71(+25.00%)
Mar 26, 2020 2.860 3.168 2.792 2.840 31,563 -0.01(-0.35%)
Mar 25, 2020 2.600 2.985 2.600 2.850 27,731 +0.45(+18.75%)
Mar 24, 2020 2.450 2.490 2.120 2.400 32,681 +0.12(+5.26%)
Mar 23, 2020 2.290 2.290 2.250 2.280 14,350 -0.02(-0.87%)
Mar 20, 2020 2.150 2.320 1.820 2.300 62,200 +0.19(+9.00%)
Mar 19, 2020 1.810 2.230 1.790 2.110 107,231 +0.33(+18.54%)
Mar 18, 2020 2.500 2.570 1.380 1.780 72,453 -0.72(-28.80%)
Mar 17, 2020 2.500 2.680 2.430 2.500 24,430 -0.10(-3.85%)
Mar 16, 2020 2.950 2.950 2.530 2.600 47,620 -0.25(-8.77%)
Mar 13, 2020 2.400 2.990 2.310 2.850 25,900 +0.25(+9.62%)
Mar 12, 2020 3.040 3.040 2.550 2.600 41,927 -0.25(-8.77%)
Mar 11, 2020 3.100 3.202 2.830 2.850 36,026 -0.32(-10.09%)
Mar 10, 2020 3.280 3.430 3.080 3.170 27,949 -0.02(-0.63%)
Mar 09, 2020 3.280 3.440 3.180 3.190 25,224 -0.22(-6.45%)
Mar 06, 2020 3.590 3.650 3.410 3.410 14,200 -0.24(-6.58%)
Mar 05, 2020 3.600 3.885 3.500 3.650 19,712 -0.04(-1.08%)
Mar 04, 2020 3.350 3.820 3.350 3.690 11,740 +0.40(+12.16%)
Mar 03, 2020 3.060 3.295 3.060 3.290 86,186 +0.21(+6.82%)
Mar 02, 2020 3.090 3.200 2.895 3.080 145,242 +0.03(+0.98%)
Feb 28, 2020 3.010 3.132 2.420 3.050 141,500 +0.03(+0.99%)
Feb 27, 2020 3.500 3.650 3.010 3.020 128,189 -0.51(-14.45%)
Feb 26, 2020 3.790 3.859 3.530 3.530 25,712 -0.22(-5.87%)
Feb 25, 2020 3.840 3.890 3.750 3.750 12,985 -0.10(-2.60%)
Feb 24, 2020 3.890 3.980 3.780 3.850 8,559 -0.15(-3.75%)
Feb 21, 2020 4.030 4.035 3.820 4.000 48,000 +0.11(+2.83%)
Feb 20, 2020 3.950 4.170 3.890 3.890 20,159 -0.06(-1.52%)
Feb 19, 2020 4.190 4.190 3.950 3.950 23,126 -0.15(-3.66%)
Feb 18, 2020 4.160 4.200 4.100 4.100 12,148 +0.00(+0.00%)
Feb 14, 2020 4.050 4.160 3.931 4.100 11,600 +0.08(+1.99%)
Feb 13, 2020 4.010 4.075 3.870 4.020 3,435 +0.15(+3.88%)
Feb 12, 2020 3.950 3.990 3.681 3.870 47,446 -0.03(-0.77%)
Feb 11, 2020 3.920 4.000 3.870 3.900 17,579 -0.03(-0.76%)
Feb 10, 2020 4.000 4.050 3.910 3.930 4,508 -0.20(-4.84%)
Feb 07, 2020 4.150 4.295 4.130 4.130 34,400 -0.08(-1.90%)
Feb 06, 2020 4.360 4.430 4.150 4.210 23,817 -0.13(-3.00%)
Feb 05, 2020 4.350 4.550 4.310 4.340 11,072 -0.11(-2.47%)
Feb 04, 2020 4.530 4.695 4.220 4.450 57,150 -0.03(-0.67%)
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.