Historical Data for The Peck Company Holdings Inc. (PECK)

$ 3.43   0.06 (+1.78%) Volume: 100.14k 3:59 PM EDT Sep 21, 2020
After Hours:  $ 3.48   0.05 (+1.46%) Volume: 1.38k 7:57 PM EDT Sep 21, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/21/20 3.50 3.71 3.3701 3.43 100.14k 0.06 1.78% 3.43 353.83k 561
09/18/20 3.2517 3.55 3.2517 3.37 26.77k 0.06 1.81% 3.37 91.79k 183
09/17/20 3.51 3.51 3.29 3.31 31.06k -0.22 -6.23% 3.31 104.31k 204
09/16/20 3.66 3.66 3.42 3.53 24.27k -0.0537 -1.50% 3.53 85.97k 175
09/15/20 3.40 3.73 3.3252 3.5837 110.47k 0.2037 6.03% 3.5837 396.16k 566
09/14/20 3.1298 3.45 3.0701 3.38 171.75k 0.25 7.99% 3.38 563.18k 612
09/11/20 3.1101 3.22 3.01 3.13 32.56k -0.02 -0.63% 3.13 100.5k 150
09/10/20 3.23 3.255 3.11 3.15 8.52k -0.09 -2.78% 3.15 27.2k 88
09/09/20 3.2602 3.2602 3.18 3.24 9.94k -0.01 -0.31% 3.24 31.92k 68
09/08/20 3.12 3.30 3.12 3.25 15.32k 0.06 1.88% 3.25 49.43k 173
09/04/20 3.14 3.22 3.06 3.19 25.05k 0.05 1.59% 3.19 78.16k 154
09/03/20 3.30 3.346 3.12 3.14 11.65k -0.19 -5.71% 3.14 37.66k 100
09/02/20 3.27 3.425 3.27 3.33 16.81k -0.02 -0.60% 3.33 56.32k 120
09/01/20 3.45 3.515 3.29 3.35 21.59k -0.08 -2.33% 3.35 74.03k 118
08/31/20 3.25 3.4957 3.21 3.43 55.09k 0.22 6.85% 3.43 185.23k 268
08/28/20 3.33 3.34 3.08 3.21 54.56k -0.09 -2.73% 3.21 173.39k 346
08/27/20 3.51 3.86 3.27 3.30 45.38k -0.16 -4.62% 3.30 154.47k 262
08/26/20 3.30 3.6599 3.27 3.46 70.84k 0.11 3.28% 3.46 244.18k 392
08/25/20 3.32 3.49 3.32 3.35 14.67k 0.03 0.90% 3.35 49.98k 111
08/24/20 3.62 3.65 3.26 3.32 82.51k -0.32 -8.79% 3.32 280.93k 390