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 (%)
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%)
Feb 03, 2020 4.390 4.960 4.380 4.480 84,021 +0.18(+4.19%)
Jan 31, 2020 3.860 4.300 3.750 4.300 41,800 +0.44(+11.40%)
Jan 30, 2020 4.040 4.200 3.760 3.860 47,268 -0.18(-4.46%)
Jan 29, 2020 4.360 4.360 4.010 4.040 12,411 -0.31(-7.13%)
Jan 28, 2020 4.480 4.480 4.255 4.350 26,019 -0.13(-2.90%)
Jan 27, 2020 4.590 4.630 4.430 4.480 10,781 -0.08(-1.75%)
Jan 24, 2020 4.530 4.740 4.420 4.560 29,700 -0.07(-1.51%)
Jan 23, 2020 4.800 4.815 4.565 4.630 34,346 -0.21(-4.24%)
Jan 22, 2020 4.510 4.880 4.505 4.835 27,606 +0.24(+5.11%)
Jan 21, 2020 5.280 5.280 4.590 4.600 29,386 -0.51(-9.98%)
Jan 17, 2020 5.130 5.170 4.890 5.110 53,000 +0.04(+0.79%)
Jan 16, 2020 5.130 5.200 4.990 5.070 67,482 +0.04(+0.80%)
Jan 15, 2020 5.160 5.160 4.990 5.030 80,971 -0.04(-0.79%)
Jan 14, 2020 5.180 5.277 5.070 5.070 137,802 -0.08(-1.55%)
Jan 13, 2020 4.910 5.207 4.630 5.150 65,483 +0.33(+6.85%)
Jan 10, 2020 4.250 4.820 4.160 4.820 37,200 +0.56(+13.15%)
Jan 09, 2020 4.350 4.350 4.230 4.260 21,039 -0.21(-4.70%)
Jan 08, 2020 4.430 4.500 4.370 4.470 20,677 +0.09(+2.05%)
Jan 07, 2020 4.580 4.650 4.360 4.380 51,885 -0.25(-5.40%)
Jan 06, 2020 4.700 4.757 4.350 4.630 66,638 +0.10(+2.21%)
Jan 03, 2020 4.330 4.600 4.161 4.530 36,600 +0.14(+3.19%)
Jan 02, 2020 4.110 4.390 4.110 4.390 23,276 +0.28(+6.81%)
Dec 31, 2019 4.280 4.283 4.100 4.110 84,100 -0.19(-4.42%)
Dec 30, 2019 4.050 4.410 4.050 4.300 77,855 +0.25(+6.17%)
Dec 27, 2019 4.280 4.320 4.050 4.050 24,900 -0.18(-4.26%)
Dec 26, 2019 4.380 4.410 4.070 4.230 103,631 -0.14(-3.20%)
Dec 24, 2019 4.310 4.370 4.230 4.370 18,500 +0.14(+3.31%)
Dec 23, 2019 4.020 4.290 4.020 4.230 37,997 +0.17(+4.19%)
Dec 20, 2019 4.010 4.180 4.000 4.060 93,800 +0.03(+0.74%)
Dec 19, 2019 3.950 4.120 3.930 4.030 130,085 +0.05(+1.26%)
Dec 18, 2019 3.880 4.062 3.870 3.980 55,892 +0.07(+1.79%)
Dec 17, 2019 3.850 3.979 3.790 3.910 49,947 -0.07(-1.76%)
Dec 16, 2019 3.870 4.030 3.840 3.980 50,800 +0.09(+2.31%)
Dec 13, 2019 3.940 4.000 3.790 3.890 12,400 +0.02(+0.52%)
Dec 12, 2019 3.790 4.030 3.760 3.870 58,465 +0.01(+0.26%)
Dec 11, 2019 3.790 3.860 3.700 3.860 20,514 +0.07(+1.85%)
Dec 10, 2019 3.780 3.921 3.570 3.790 140,247 -0.02(-0.52%)
Dec 09, 2019 3.580 3.850 3.500 3.810 108,321 +0.28(+7.93%)
Dec 06, 2019 3.170 3.555 3.160 3.530 45,500 +0.35(+11.01%)
Dec 05, 2019 3.060 3.190 3.000 3.180 26,569 +0.18(+6.00%)
Dec 04, 2019 3.050 3.110 3.000 3.000 181,736 -0.04(-1.32%)
Dec 03, 2019 3.030 3.090 2.960 3.040 50,765 +0.01(+0.33%)
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.