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 (%)
Dec 31, 2020 7.370 7.370 7.370 109,543 +0.07(+0.96%)
Dec 30, 2020 7.240 7.400 7.230 7.300 109,543 +0.08(+1.11%)
Dec 29, 2020 7.410 7.410 7.010 7.220 152,367 -0.19(-2.56%)
Dec 28, 2020 7.310 7.720 7.160 7.410 391,884 +0.17(+2.35%)
Dec 24, 2020 7.300 7.500 7.185 7.240 208,400 -0.07(-0.96%)
Dec 23, 2020 7.090 7.460 6.960 7.310 468,765 +0.33(+4.73%)
Dec 22, 2020 6.530 7.340 6.400 6.980 797,939 +0.78(+12.58%)
Dec 21, 2020 6.130 6.240 5.940 6.200 119,275 +0.05(+0.81%)
Dec 18, 2020 6.450 6.465 6.078 6.150 406,300 -0.24(-3.76%)
Dec 17, 2020 6.360 6.450 6.310 6.390 190,950 -0.03(-0.47%)
Dec 16, 2020 6.440 6.570 6.365 6.420 393,002 +0.02(+0.31%)
Dec 15, 2020 6.210 6.460 6.060 6.400 434,836 +0.20(+3.23%)
Dec 14, 2020 6.270 6.420 6.115 6.200 313,330 +0.06(+0.98%)
Dec 11, 2020 6.220 6.291 5.980 6.140 304,800 -0.16(-2.54%)
Dec 10, 2020 6.210 6.531 6.110 6.300 365,959 +0.01(+0.16%)
Dec 09, 2020 6.190 6.500 6.020 6.290 394,542 +0.13(+2.11%)
Dec 08, 2020 6.080 6.200 5.960 6.160 288,597 -0.03(-0.48%)
Dec 07, 2020 6.450 6.470 5.800 6.190 659,685 -0.50(-7.47%)
Dec 04, 2020 5.950 6.740 5.890 6.690 1,749,300 +0.69(+11.50%)
Dec 03, 2020 5.630 7.970 5.530 6.000 26,913,218 +1.65(+37.93%)
Dec 02, 2020 4.450 4.450 4.310 4.350 33,537 -0.16(-3.55%)
Dec 01, 2020 4.650 4.676 4.380 4.510 28,550 -0.08(-1.74%)
Nov 30, 2020 4.620 4.670 4.531 4.590 20,236 -0.05(-1.08%)
Nov 27, 2020 4.580 4.650 4.500 4.640 22,400 -0.01(-0.22%)
Nov 25, 2020 4.630 4.670 4.519 4.650 98,300 +0.00(+0.00%)
Nov 24, 2020 4.570 4.650 4.532 4.650 49,368 +0.12(+2.65%)
Nov 23, 2020 4.420 4.550 4.420 4.530 17,439 +0.12(+2.72%)
Nov 20, 2020 4.180 4.430 4.180 4.410 22,600 +0.08(+1.85%)
Nov 19, 2020 4.250 4.331 4.150 4.330 12,891 +0.10(+2.36%)
Nov 18, 2020 4.270 4.370 4.120 4.230 41,338 -0.04(-0.94%)
Nov 17, 2020 4.420 4.420 4.250 4.270 25,823 -0.21(-4.69%)
Nov 16, 2020 4.550 4.550 4.370 4.480 42,152 -0.04(-0.88%)
Nov 13, 2020 4.440 4.550 4.440 4.520 29,300 +0.15(+3.43%)
Nov 12, 2020 4.450 4.460 4.340 4.370 38,873 -0.08(-1.80%)
Nov 11, 2020 4.350 4.450 4.300 4.450 17,532 +0.10(+2.30%)
Nov 10, 2020 3.970 4.360 3.970 4.350 46,311 +0.17(+4.07%)
Nov 09, 2020 4.550 4.664 4.110 4.180 47,559 +0.19(+4.76%)
Nov 06, 2020 4.230 4.240 3.980 3.990 37,200 -0.21(-5.00%)
Nov 05, 2020 4.190 4.250 4.170 4.200 22,205 +0.05(+1.20%)
Nov 04, 2020 4.170 4.200 4.140 4.150 12,689 -0.08(-1.89%)
Nov 03, 2020 4.250 4.250 4.210 4.230 29,711 -0.01(-0.24%)
Nov 02, 2020 4.150 4.250 4.070 4.240 13,764 +0.09(+2.17%)
Oct 30, 2020 4.310 4.310 4.150 4.150 18,900 -0.06(-1.43%)
Oct 29, 2020 4.260 4.300 4.150 4.210 45,418 -0.03(-0.71%)
Oct 28, 2020 4.320 4.379 4.150 4.240 49,173 -0.11(-2.53%)
Oct 27, 2020 4.350 4.360 4.310 4.350 22,955 +0.02(+0.46%)
Oct 26, 2020 4.480 4.480 4.210 4.330 78,792 -0.21(-4.63%)
Oct 23, 2020 4.550 4.550 4.450 4.540 34,200 -0.01(-0.22%)
Oct 22, 2020 4.530 4.555 4.487 4.550 75,249 +0.01(+0.22%)
Oct 21, 2020 4.520 4.560 4.520 4.540 16,337 -0.01(-0.22%)
Oct 20, 2020 4.500 4.560 4.500 4.550 13,348 +0.04(+0.89%)
Oct 19, 2020 4.480 4.540 4.400 4.510 22,206 +0.03(+0.67%)
Oct 16, 2020 4.470 4.500 4.450 4.480 16,100 +0.00(+0.00%)
Oct 15, 2020 4.190 4.500 4.160 4.480 503,341 +0.13(+2.99%)
Oct 14, 2020 4.330 4.400 4.210 4.350 12,545 +0.08(+1.87%)
Oct 13, 2020 4.420 4.420 4.204 4.270 41,348 -0.17(-3.83%)
Oct 12, 2020 4.280 4.450 4.264 4.440 19,475 +0.09(+2.07%)
Oct 09, 2020 4.350 4.390 4.195 4.350 62,500 +0.05(+1.16%)
Oct 08, 2020 4.190 4.310 4.190 4.300 39,803 +0.13(+3.12%)
Oct 07, 2020 4.170 4.250 4.150 4.170 38,163 +0.07(+1.71%)
Oct 06, 2020 4.250 4.250 4.100 4.100 17,839 -0.15(-3.53%)
Oct 05, 2020 4.060 4.250 4.040 4.250 37,993 +0.12(+2.91%)
Oct 02, 2020 4.000 4.150 3.990 4.130 10,800 +0.02(+0.49%)
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.