Historical Data for The Peck Company Inc. (PECK)

$ 4.1013   0.0313 (+0.77%) Volume: 3.97k 10:56 AM EST 28-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/28/20 4.08 4.411 4.04 4.1013 3.97k 0.0313 0.77% 4.1013 16.43k 63
01/27/20 4.34 4.34 4.07 4.07 5.45k -0.2435 -5.65% 4.07 22.91k 74
01/24/20 4.76 4.9371 4.22 4.3135 33.39k -0.3865 -8.22% 4.3135 152.04k 224
01/23/20 4.32 4.74 4.2701 4.70 13.92k 0.21 4.68% 4.70 62.26k 99
01/22/20 4.97 5.0031 4.46 4.49 44.9k -0.50 -10.02% 4.49 211.92k 248
01/21/20 5.40 5.5093 4.67 4.99 52.6k -0.27 -5.13% 4.99 266.42k 347
01/17/20 5.26 5.37 4.92 5.26 76.57k -0.35 -6.24% 5.26 392.99k 520
01/16/20 6.99 7.00 5.20 5.61 244.69k -0.89 -13.69% 5.61 1.43m 1,635
01/15/20 5.04 7.534 4.62 6.50 1.28m 1.972 43.55% 6.50 8.14m 7,502
01/14/20 3.46 4.58 3.3908 4.528 217.34k 1.168 34.76% 4.528 881.36k 897
01/13/20 3.32 3.4545 3.10 3.36 74.63k 0.235 7.52% 3.36 250.82k 410
01/10/20 2.86 3.20 2.6522 3.125 152.13k -0.135 -4.14% 3.125 445.74k 875
01/09/20 3.35 3.68 2.60 3.26 1.43m 0.82 33.61% 3.26 4.27m 5,992
01/08/20 2.46 2.46 2.44 2.44 403 -0.02 -0.81% 2.44 988.69 9
01/07/20 2.421 2.51 2.421 2.46 4.2k 0.0656 2.74% 2.46 10.47k 20
01/06/20 2.55 2.55 2.3944 2.3944 1.5k -0.1356 -5.36% 2.3944 3.72k 19
01/03/20 2.53 2.53 2.393 2.53 6.09k 0.02 0.80% 2.53 15.37k 25
01/02/20 2.55 2.59 2.51 2.51 3.41k 0.03 1.21% 2.51 8.7k 34
12/31/19 2.41 2.55 2.40 2.48 4.25k -0.01 -0.40% 2.48 10.56k 31
12/30/19 2.50 2.53 2.4341 2.49 23.36k 0.0177 0.72% 2.49 58.19k 146