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 (%)
Nov 29, 2019 3.010 3.060 2.970 3.000 46,900 -0.03(-0.99%)
Nov 27, 2019 3.330 3.330 3.000 3.030 82,000 -0.22(-6.77%)
Nov 26, 2019 3.350 3.417 3.210 3.250 58,654 -0.10(-2.99%)
Nov 25, 2019 3.250 3.410 3.250 3.350 35,265 +0.10(+3.08%)
Nov 22, 2019 3.590 3.670 3.230 3.250 108,700 -0.05(-1.52%)
Nov 21, 2019 3.470 3.485 3.250 3.300 35,365 -0.14(-4.07%)
Nov 20, 2019 3.740 3.770 3.440 3.440 165,722 -0.21(-5.75%)
Nov 19, 2019 3.520 6.000 3.520 3.650 220,657 +0.11(+3.11%)
Nov 18, 2019 3.400 3.550 3.375 3.540 108,312 +0.15(+4.42%)
Nov 15, 2019 3.660 3.695 3.390 3.390 93,400 -0.26(-7.12%)
Nov 14, 2019 3.970 4.055 3.640 3.650 55,726 -0.32(-8.06%)
Nov 13, 2019 4.000 4.066 3.950 3.970 82,663 +0.02(+0.51%)
Nov 12, 2019 4.330 4.450 3.440 3.950 153,481 -1.00(-20.20%)
Nov 11, 2019 4.660 4.990 4.600 4.950 53,736 +0.20(+4.21%)
Nov 08, 2019 4.700 4.765 4.630 4.750 45,400 -0.06(-1.25%)
Nov 07, 2019 4.650 4.845 4.600 4.810 13,907 +0.16(+3.44%)
Nov 06, 2019 4.750 4.860 4.640 4.650 40,057 -0.13(-2.72%)
Nov 05, 2019 4.650 4.890 4.623 4.780 81,142 +0.13(+2.80%)
Nov 04, 2019 4.610 4.760 4.562 4.650 78,111 +0.07(+1.53%)
Nov 01, 2019 4.610 4.750 4.440 4.580 62,700 -0.06(-1.29%)
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%)
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.