Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2019 4.810 4.880 4.600 4.640 51,497 -0.18(-3.73%)
Oct 30, 2019 4.970 4.970 4.750 4.820 46,450 -0.13(-2.63%)
Oct 29, 2019 5.090 5.110 4.890 4.950 66,648 +0.05(+1.02%)
Oct 28, 2019 5.170 5.550 4.900 4.900 228,847 -0.30(-5.77%)
Oct 25, 2019 5.300 5.360 4.970 5.200 250,900 +0.00(+0.00%)
Oct 24, 2019 5.260 5.360 5.190 5.200 32,698 +0.04(+0.78%)
Oct 23, 2019 5.250 5.355 5.110 5.160 48,737 -0.11(-2.09%)
Oct 22, 2019 5.400 5.430 5.250 5.270 47,941 -0.12(-2.23%)
Oct 21, 2019 5.420 5.500 5.300 5.390 22,402 +0.00(+0.00%)
Oct 18, 2019 5.560 5.560 5.320 5.390 24,500 -0.22(-3.92%)
Oct 17, 2019 5.350 5.630 5.350 5.610 25,248 +0.28(+5.25%)
Oct 16, 2019 5.380 5.425 5.250 5.330 20,574 +0.03(+0.57%)
Oct 15, 2019 5.380 5.408 5.250 5.300 13,989 -0.06(-1.12%)
Oct 14, 2019 5.450 5.450 5.250 5.360 18,670 +0.07(+1.32%)
Oct 11, 2019 5.400 5.670 5.290 5.290 29,400 -0.11(-2.04%)
Oct 10, 2019 5.550 5.580 5.400 5.400 17,122 -0.13(-2.35%)
Oct 09, 2019 5.540 5.690 5.486 5.530 17,382 -0.01(-0.18%)
Oct 08, 2019 5.677 5.677 5.360 5.540 57,726 -0.06(-1.07%)
Oct 07, 2019 5.500 5.680 5.410 5.600 50,650 +0.19(+3.51%)
Oct 04, 2019 5.560 5.603 5.380 5.410 20,900 -0.10(-1.81%)
Oct 03, 2019 5.540 5.700 5.400 5.510 176,001 +0.11(+2.04%)
Oct 02, 2019 5.650 5.690 5.385 5.400 32,887 -0.34(-5.92%)
Oct 01, 2019 6.000 6.150 5.700 5.740 35,289 -0.24(-4.01%)
Sep 30, 2019 6.000 6.060 5.800 5.980 17,501 -0.02(-0.33%)
Sep 27, 2019 5.590 6.040 5.590 6.000 39,100 +0.42(+7.53%)
Sep 26, 2019 6.000 6.060 5.580 5.580 87,355 -0.41(-6.84%)
Sep 25, 2019 6.150 6.210 5.800 5.990 114,156 -0.16(-2.60%)
Sep 24, 2019 6.720 6.720 6.150 6.150 161,844 -0.53(-7.93%)
Sep 23, 2019 6.770 6.958 6.590 6.680 79,850 -0.04(-0.60%)
Sep 20, 2019 6.810 7.000 6.700 6.720 347,600 -0.08(-1.18%)
Sep 19, 2019 6.880 7.000 6.750 6.800 126,686 -0.08(-1.16%)
Sep 18, 2019 6.670 7.240 6.610 6.880 122,560 +0.16(+2.38%)
Sep 17, 2019 6.750 6.853 6.680 6.720 120,583 -0.05(-0.74%)
Sep 16, 2019 6.980 7.150 6.750 6.770 100,316 -0.25(-3.56%)
Sep 13, 2019 6.960 7.250 6.950 7.020 118,900 +0.07(+1.01%)
Sep 12, 2019 6.920 7.250 6.860 6.950 86,639 +0.03(+0.43%)
Sep 11, 2019 6.810 6.930 6.680 6.920 64,070 +0.12(+1.76%)
Sep 10, 2019 6.560 6.885 6.520 6.800 161,203 +0.25(+3.82%)
Sep 09, 2019 6.520 6.700 6.470 6.550 117,365 +0.06(+0.92%)
Sep 06, 2019 6.380 6.890 6.350 6.490 143,400 +0.23(+3.67%)
Sep 05, 2019 6.370 6.500 6.240 6.260 64,978 +0.10(+1.62%)
Sep 04, 2019 6.200 6.300 6.090 6.160 32,967 +0.06(+0.98%)
Sep 03, 2019 6.440 6.500 6.100 6.100 21,982 -0.18(-2.87%)
Aug 30, 2019 6.240 6.350 6.220 6.280 65,500 +0.08(+1.29%)
Aug 29, 2019 5.910 6.465 5.885 6.200 214,853 +0.31(+5.26%)
Aug 28, 2019 6.450 6.450 5.750 5.890 789,219 -0.68(-10.35%)
Aug 27, 2019 6.750 6.750 6.310 6.570 98,039 +0.02(+0.31%)
Aug 26, 2019 6.970 6.970 6.470 6.550 66,148 -0.20(-2.96%)
Aug 23, 2019 6.960 6.960 6.670 6.750 20,500 -0.08(-1.17%)
Aug 22, 2019 6.960 7.010 6.800 6.830 102,632 -0.15(-2.15%)
Aug 21, 2019 7.040 7.090 6.870 6.980 58,581 +0.20(+2.95%)
Aug 20, 2019 6.530 7.150 6.260 6.780 37,312 +0.25(+3.83%)
Aug 19, 2019 6.750 7.000 6.290 6.530 56,962 -0.30(-4.39%)
Aug 16, 2019 7.160 7.198 6.600 6.830 71,000 -0.17(-2.43%)
Aug 15, 2019 7.000 7.195 6.980 7.000 80,025 +0.03(+0.43%)
Aug 14, 2019 7.150 7.290 6.814 6.970 13,249 -0.22(-3.06%)
Aug 13, 2019 7.750 7.750 7.180 7.190 110,525 -0.60(-7.70%)
Aug 12, 2019 7.690 7.790 7.500 7.790 67,542 +0.37(+4.99%)
Aug 09, 2019 7.720 7.758 7.360 7.420 46,200 -0.30(-3.89%)
Aug 08, 2019 7.690 7.750 7.580 7.720 18,728 +0.00(+0.00%)
Aug 07, 2019 8.120 8.185 7.540 7.720 116,017 -0.49(-5.97%)
Aug 06, 2019 8.200 8.275 8.100 8.210 75,600 -0.06(-0.73%)
Aug 05, 2019 9.150 9.170 8.270 8.270 91,953 -0.53(-6.02%)
Aug 02, 2019 8.700 8.900 8.700 8.800 46,200 +0.05(+0.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.