Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Staffing 360 Solutions Inc (NQ: STAF )

0.3143 -0.0052 (-1.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2024 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 30, 2018 93.06 94.80 88.99 89.57 211 -2.91(-3.14%)
Nov 29, 2018 97.63 97.63 91.31 92.48 244 +1.74(+1.92%)
Nov 28, 2018 94.22 95.29 90.73 90.73 629 -2.91(-3.11%)
Nov 27, 2018 98.41 98.41 93.64 93.64 241 -2.33(-2.42%)
Nov 26, 2018 100.04 104.69 95.97 95.97 673 -4.07(-4.07%)
Nov 23, 2018 103.53 104.11 94.22 100.04 1,182 +1.16(+1.18%)
Nov 21, 2018 98.87 98.87 98.87 0 +2.91(+3.03%)
Nov 20, 2018 93.06 98.82 93.06 95.97 469 +2.91(+3.13%)
Nov 19, 2018 96.55 101.78 90.73 93.06 1,115 -8.72(-8.57%)
Nov 16, 2018 90.73 107.02 90.73 101.78 424 -0.58(-0.57%)
Nov 15, 2018 101.20 103.53 93.64 102.36 179 +5.82(+6.02%)
Nov 14, 2018 110.51 112.93 82.01 96.55 1,965 -11.63(-10.75%)
Nov 13, 2018 109.92 110.51 107.02 108.18 143 -1.20(-1.10%)
Nov 12, 2018 111.09 113.83 108.14 109.38 103 +1.20(+1.11%)
Nov 09, 2018 114.58 114.58 105.85 108.18 465 -1.74(-1.59%)
Nov 08, 2018 116.32 116.32 101.78 109.92 557 -6.40(-5.50%)
Nov 07, 2018 108.65 143.08 108.01 116.32 9,747 +8.14(+7.53%)
Nov 06, 2018 106.44 116.32 100.62 108.18 585 +1.16(+1.09%)
Nov 05, 2018 111.67 120.39 105.27 107.02 722 -1.75(-1.60%)
Nov 02, 2018 105.85 110.51 103.53 108.76 68 +4.07(+3.89%)
Nov 01, 2018 102.36 107.60 101.20 104.69 561 +4.65(+4.65%)
Oct 31, 2018 102.36 102.93 98.87 100.04 88 +0.58(+0.58%)
Oct 30, 2018 101.78 106.03 99.46 99.46 348 -4.07(-3.93%)
Oct 29, 2018 104.69 107.58 103.53 103.53 220 -1.16(-1.11%)
Oct 26, 2018 105.85 112.25 104.69 104.69 135 -0.58(-0.55%)
Oct 25, 2018 104.69 107.99 104.69 105.27 527 +0.00(+0.00%)
Oct 24, 2018 112.25 112.83 104.69 105.27 1,114 -7.56(-6.70%)
Oct 23, 2018 109.34 112.83 109.34 112.83 194 +1.74(+1.57%)
Oct 22, 2018 114.58 115.16 109.92 111.09 907 -4.07(-3.54%)
Oct 19, 2018 111.67 115.16 111.09 115.16 77 +3.49(+3.13%)
Oct 18, 2018 113.42 113.68 109.31 111.67 205 +0.00(+0.00%)
Oct 17, 2018 125.05 125.05 108.72 111.67 293 -4.07(-3.52%)
Oct 16, 2018 108.18 125.05 108.18 115.74 1,913 +6.98(+6.42%)
Oct 15, 2018 108.18 111.09 108.18 108.76 245 +2.33(+2.19%)
Oct 12, 2018 108.76 111.67 106.44 106.44 214 -0.58(-0.54%)
Oct 11, 2018 108.18 111.05 104.69 107.02 299 -1.48(-1.36%)
Oct 10, 2018 113.51 115.16 108.18 108.50 581 -3.76(-3.35%)
Oct 09, 2018 116.32 116.32 110.51 112.25 496 -1.16(-1.03%)
Oct 08, 2018 114.00 114.57 110.51 113.42 457 +1.75(+1.56%)
Oct 05, 2018 113.42 117.49 109.34 111.67 1,447 -1.75(-1.54%)
Oct 04, 2018 113.42 117.49 113.42 113.42 334 -0.58(-0.51%)
Oct 03, 2018 113.42 119.22 113.42 114.00 1,698 -3.49(-2.97%)
Oct 02, 2018 127.37 127.83 116.32 117.49 2,202 -6.40(-5.16%)
Oct 01, 2018 129.70 133.19 122.72 123.88 2,980 +2.91(+2.40%)
Sep 28, 2018 114.58 124.47 114.00 120.98 1,961 +5.23(+4.52%)
Sep 27, 2018 114.00 119.23 114.00 115.74 753 +1.75(+1.53%)
Sep 26, 2018 113.42 116.32 112.83 114.00 902 -1.98(-1.70%)
Sep 25, 2018 117.92 119.81 114.77 115.97 2,369 -3.26(-2.73%)
Sep 24, 2018 120.39 122.14 116.32 119.23 1,201 -2.33(-1.91%)
Sep 21, 2018 122.72 127.95 119.81 121.56 938 -0.58(-0.48%)
Sep 20, 2018 126.21 126.21 117.49 122.14 1,886 -3.49(-2.78%)
Sep 19, 2018 125.05 130.28 120.98 125.63 1,563 +0.58(+0.47%)
Sep 18, 2018 125.63 129.12 125.05 125.05 189 -0.87(-0.69%)
Sep 17, 2018 130.86 133.19 120.98 125.92 1,403 -3.20(-2.48%)
Sep 14, 2018 127.37 133.77 127.37 129.12 455 -1.16(-0.89%)
Sep 13, 2018 127.95 131.44 125.63 130.28 553 +1.75(+1.36%)
Sep 12, 2018 125.63 129.12 124.80 128.54 569 +2.91(+2.31%)
Sep 11, 2018 128.54 133.77 125.63 125.63 1,037 -2.91(-2.26%)
Sep 10, 2018 133.77 133.77 123.88 128.54 806 +1.16(+0.91%)
Sep 07, 2018 123.30 130.28 123.30 127.37 541 +2.33(+1.86%)
Sep 06, 2018 132.61 133.19 122.98 125.05 1,791 -7.56(-5.70%)
Sep 05, 2018 139.01 139.01 130.86 132.61 1,418 -6.40(-4.60%)
Sep 04, 2018 137.84 141.33 132.03 139.01 1,749 -0.58(-0.42%)
Aug 31, 2018 139.59 139.59 139.59 0 +4.07(+3.00%)
Aug 30, 2018 128.54 139.01 127.95 135.52 3,433 +6.98(+5.43%)
Aug 29, 2018 130.86 143.66 119.23 128.54 9,547 -6.98(-5.15%)
Aug 28, 2018 184.37 201.24 129.70 135.52 93,327 +23.26(+20.72%)
Aug 27, 2018 113.42 118.07 107.60 112.25 2,393 -0.58(-0.51%)
Aug 24, 2018 123.30 123.30 105.27 112.83 1,808 +8.14(+7.78%)
Aug 23, 2018 105.27 111.67 104.69 104.69 2,390 -2.79(-2.59%)
Aug 22, 2018 118.65 118.65 105.85 107.48 446 -3.03(-2.74%)
Aug 21, 2018 109.34 116.32 102.95 110.51 3,407 +2.91(+2.70%)
Aug 20, 2018 120.98 121.56 107.60 107.60 3,512 -15.12(-12.32%)
Aug 17, 2018 127.37 129.70 122.14 122.72 1,514 -7.56(-5.80%)
Aug 16, 2018 133.19 138.43 122.14 130.28 4,478 -1.16(-0.88%)
Aug 15, 2018 190.19 202.40 131.44 131.44 79,939 -5.24(-3.83%)
Aug 14, 2018 138.43 144.82 131.44 136.68 4,031 +0.58(+0.43%)
Aug 13, 2018 134.35 150.64 132.61 136.10 5,316 +4.07(+3.08%)
Aug 10, 2018 130.28 139.59 123.88 132.03 4,638 +0.00(+0.00%)
Aug 09, 2018 123.88 141.91 123.46 132.03 7,728 +8.72(+7.08%)
Aug 08, 2018 118.07 133.19 117.49 123.30 7,031 +4.65(+3.92%)
Aug 07, 2018 118.65 122.14 118.26 118.65 730 +0.58(+0.49%)
Aug 06, 2018 119.23 123.58 118.07 118.07 996 -1.16(-0.98%)
Aug 03, 2018 123.88 124.47 119.23 119.23 634 -5.23(-4.21%)
Aug 02, 2018 118.65 133.77 117.49 124.47 2,364 +5.23(+4.39%)
Aug 01, 2018 135.64 135.64 118.07 119.23 2,501 -13.38(-10.09%)
Jul 31, 2018 140.17 140.17 129.12 132.61 2,230 -6.98(-5.00%)
Jul 30, 2018 142.50 145.40 136.68 139.59 2,247 -1.16(-0.83%)
Jul 27, 2018 147.15 149.47 135.52 140.75 3,139 -6.98(-4.72%)
Jul 26, 2018 147.15 155.87 142.50 147.73 4,475 +0.58(+0.39%)
Jul 25, 2018 140.75 150.64 134.35 147.15 5,743 +5.82(+4.12%)
Jul 24, 2018 162.85 162.85 139.59 141.33 7,337 -18.61(-11.64%)
Jul 23, 2018 171.00 174.66 156.46 159.94 6,536 -14.54(-8.33%)
Jul 20, 2018 196.00 202.40 168.67 174.49 13,605 -8.72(-4.76%)
Jul 19, 2018 174.49 183.21 158.20 183.21 20,586 +5.82(+3.28%)
Jul 18, 2018 143.66 212.29 142.55 177.39 149,540 +39.03(+28.21%)
Jul 17, 2018 152.38 159.51 134.35 138.37 8,645 -12.27(-8.15%)
Jul 16, 2018 157.62 174.49 145.40 150.64 14,007 -5.82(-3.72%)
Jul 13, 2018 179.72 191.93 139.59 156.46 21,050 -22.68(-12.66%)
Jul 12, 2018 172.16 209.38 162.85 179.14 67,599 +13.38(+8.07%)
Jul 11, 2018 197.75 208.22 157.62 165.76 21,175 -43.04(-20.61%)
Jul 10, 2018 279.18 296.62 194.84 208.80 84,606 -111.09(-34.73%)
Jul 09, 2018 106.44 327.45 104.70 319.89 406,317 +240.21(+301.46%)
Jul 06, 2018 87.82 90.06 79.68 79.68 260 -9.89(-11.04%)
Jul 05, 2018 81.43 89.57 78.52 89.57 221 +9.89(+12.41%)
Jul 03, 2018 79.68 79.68 79.68 0 -1.74(-2.14%)
Jul 02, 2018 79.10 95.39 78.52 81.43 2,214 +2.91(+3.70%)
Jun 29, 2018 80.26 95.39 72.85 78.52 4,400 -1.69(-2.10%)
Jun 28, 2018 70.96 80.20 70.96 80.20 598 +8.67(+12.11%)
Jun 27, 2018 72.70 75.02 68.63 71.54 154 -1.15(-1.58%)
Jun 26, 2018 74.45 76.77 70.64 72.69 149 -4.08(-5.32%)
Jun 25, 2018 76.77 76.77 76.77 76.77 105 -0.25(-0.32%)
Jun 22, 2018 77.94 81.43 77.02 77.02 112 -1.11(-1.42%)
Jun 21, 2018 82.30 82.30 66.89 78.13 1,039 -2.13(-2.65%)
Jun 20, 2018 84.33 84.90 66.30 80.26 592 -4.65(-5.48%)
Jun 19, 2018 87.82 88.07 84.92 84.92 255 -4.04(-4.54%)
Jun 18, 2018 87.82 89.57 87.82 88.96 67 -1.20(-1.33%)
Jun 15, 2018 87.24 95.97 87.24 90.16 604 +1.99(+2.26%)
Jun 14, 2018 88.53 88.99 87.24 88.17 316 -1.40(-1.56%)
Jun 13, 2018 91.90 91.90 89.34 89.57 164 -2.91(-3.14%)
Jun 12, 2018 91.90 96.55 91.90 92.48 300 +0.00(+0.00%)
Jun 11, 2018 87.24 92.48 87.24 92.48 866 +7.56(+8.90%)
Jun 08, 2018 82.59 91.90 82.59 84.92 813 -2.33(-2.67%)
Jun 07, 2018 87.24 90.82 82.59 87.24 878 +2.91(+3.45%)
Jun 06, 2018 86.41 91.90 83.17 84.33 1,014 -3.07(-3.51%)
Jun 05, 2018 87.82 93.06 82.82 87.41 822 -2.25(-2.51%)
Jun 04, 2018 89.57 96.55 87.82 89.66 219 -3.40(-3.66%)
Jun 01, 2018 94.22 97.71 88.99 93.06 613 -0.58(-0.62%)
May 31, 2018 93.06 93.64 87.82 93.64 597 +0.00(+0.00%)
May 30, 2018 94.22 98.29 93.06 93.64 253 +0.07(+0.07%)
May 29, 2018 93.06 95.33 93.06 93.57 141 -0.07(-0.07%)
May 25, 2018 93.64 93.64 93.64 0 -1.74(-1.83%)
May 24, 2018 96.55 98.29 94.80 95.39 322 -1.16(-1.20%)
May 23, 2018 95.97 98.23 93.64 96.55 197 -1.69(-1.72%)
May 22, 2018 102.95 102.95 93.64 98.23 480 +1.69(+1.75%)
May 21, 2018 102.95 102.95 96.55 96.55 643 -3.49(-3.49%)
May 18, 2018 101.78 103.53 97.71 100.04 357 -1.16(-1.15%)
May 17, 2018 103.53 109.92 100.04 101.20 349 +0.58(+0.58%)
May 16, 2018 98.87 101.20 97.13 100.62 134 +1.75(+1.77%)
May 15, 2018 93.64 100.04 93.06 98.87 375 +4.07(+4.29%)
May 14, 2018 94.22 102.36 93.06 94.80 1,003 +1.74(+1.88%)
May 11, 2018 95.39 100.56 93.06 93.06 358 -2.91(-3.03%)
May 10, 2018 90.73 98.87 90.72 95.97 420 +6.98(+7.84%)
May 09, 2018 93.64 94.29 85.50 88.99 991 -5.23(-5.56%)
May 08, 2018 93.64 98.87 82.23 94.22 823 +0.00(+0.00%)
May 07, 2018 97.13 99.46 90.73 94.22 560 -1.74(-1.82%)
May 04, 2018 92.48 136.68 90.73 95.97 7,443 +3.49(+3.77%)
May 03, 2018 94.22 95.39 91.90 92.48 314 -1.74(-1.85%)
May 02, 2018 94.80 98.38 94.11 94.22 231 -1.16(-1.22%)
May 01, 2018 96.55 96.55 93.64 95.39 220 -1.74(-1.80%)
Apr 30, 2018 99.46 107.60 96.51 97.13 693 -1.74(-1.76%)
Apr 27, 2018 100.61 100.61 98.87 98.87 23 +1.16(+1.19%)
Apr 26, 2018 101.78 102.89 95.61 97.71 355 -4.07(-4.00%)
Apr 25, 2018 102.36 104.05 101.78 101.78 145 -2.33(-2.23%)
Apr 24, 2018 103.53 106.74 101.78 104.11 315 -1.11(-1.05%)
Apr 23, 2018 105.85 107.02 101.78 105.21 344 -0.73(-0.69%)
Apr 20, 2018 115.74 116.32 105.39 105.95 82 -9.80(-8.46%)
Apr 19, 2018 113.42 115.74 107.60 115.74 328 +3.49(+3.11%)
Apr 18, 2018 102.89 112.83 101.20 112.25 731 +9.89(+9.66%)
Apr 17, 2018 95.97 102.36 95.39 102.36 233 +7.56(+7.98%)
Apr 16, 2018 102.95 102.95 94.80 94.80 621 -8.14(-7.91%)
Apr 13, 2018 102.95 107.02 98.60 102.95 278 +0.00(+0.00%)
Apr 12, 2018 104.11 109.56 99.46 102.95 85 -1.75(-1.67%)
Apr 11, 2018 110.84 110.84 104.69 104.69 214 -3.49(-3.23%)
Apr 10, 2018 115.74 115.74 108.18 108.18 188 -10.47(-8.82%)
Apr 09, 2018 125.63 125.63 108.18 118.65 446 -5.23(-4.22%)
Apr 06, 2018 103.53 123.88 101.78 123.88 1,337 +20.94(+20.34%)
Apr 05, 2018 114.00 129.12 97.56 102.95 1,427 -11.63(-10.15%)
Apr 04, 2018 100.62 114.58 87.83 114.58 556 +13.96(+13.87%)
Apr 03, 2018 119.23 122.14 95.45 100.62 607 -16.28(-13.93%)
Apr 02, 2018 134.94 136.10 116.91 116.91 1,209 -19.19(-14.10%)
Mar 29, 2018 136.10 136.10 136.10 0 +4.65(+3.54%)
Mar 28, 2018 130.28 133.77 127.95 131.44 336 +0.58(+0.44%)
Mar 27, 2018 144.24 144.24 125.05 130.86 555 -13.96(-9.64%)
Mar 26, 2018 140.17 145.78 137.26 144.82 274 +8.72(+6.41%)
Mar 23, 2018 152.97 152.97 133.31 136.10 1,633 -20.94(-13.33%)
Mar 22, 2018 166.34 166.34 154.71 157.04 677 -9.31(-5.59%)
Mar 21, 2018 173.05 173.15 165.42 166.34 341 -2.33(-1.38%)
Mar 20, 2018 195.42 195.42 162.85 168.67 907 -29.66(-14.96%)
Mar 19, 2018 197.75 201.95 182.62 198.33 543 +3.49(+1.79%)
Mar 16, 2018 186.12 201.82 185.59 194.84 42 +7.56(+4.04%)
Mar 15, 2018 196.59 198.33 183.79 187.28 185 -5.61(-2.91%)
Mar 14, 2018 197.75 202.40 182.63 192.89 133 -4.28(-2.17%)
Mar 13, 2018 192.69 199.49 192.69 197.17 233 -2.33(-1.17%)
Mar 12, 2018 190.19 200.08 190.19 199.49 157 +2.33(+1.18%)
Mar 09, 2018 194.26 200.08 190.19 197.17 397 +1.75(+0.89%)
Mar 08, 2018 186.70 198.91 186.70 195.42 528 +9.31(+5.00%)
Mar 07, 2018 187.72 190.77 185.53 186.12 149 +1.16(+0.63%)
Mar 06, 2018 183.79 191.93 183.79 184.95 62 +0.00(+0.00%)
Mar 05, 2018 189.61 191.35 180.38 184.95 298 -1.75(-0.93%)
Mar 02, 2018 184.37 189.03 183.79 186.70 371 +1.75(+0.94%)
Mar 01, 2018 180.89 187.86 180.89 184.95 115 +4.45(+2.47%)
Feb 28, 2018 180.30 191.93 178.54 180.50 768 -0.38(-0.21%)
Feb 27, 2018 182.63 183.35 180.31 180.88 235 -3.49(-1.89%)
Feb 26, 2018 187.28 187.28 183.79 184.37 271 -3.49(-1.86%)
Feb 23, 2018 184.44 187.86 181.14 187.86 417 +0.00(+0.00%)
Feb 22, 2018 189.03 189.61 185.26 187.86 244 +3.49(+1.89%)
Feb 21, 2018 186.12 191.93 183.79 184.37 271 -2.91(-1.55%)
Feb 20, 2018 191.93 191.93 184.95 187.28 423 +1.31(+0.71%)
Feb 16, 2018 185.97 185.97 185.97 0 -1.32(-0.70%)
Feb 15, 2018 194.26 197.11 187.29 187.29 99 +1.75(+0.94%)
Feb 14, 2018 180.64 192.51 180.64 185.53 252 +1.74(+0.95%)
Feb 13, 2018 181.79 197.17 181.46 183.79 88 -1.74(-0.94%)
Feb 12, 2018 191.93 197.11 176.23 185.53 1,050 -2.33(-1.24%)
Feb 09, 2018 182.16 188.44 180.88 187.86 450 +1.75(+0.94%)
Feb 08, 2018 198.85 180.30 186.12 526 -4.07(-2.14%)
Feb 07, 2018 188.44 196.00 188.44 190.19 319 +4.08(+2.19%)
Feb 06, 2018 186.12 189.61 180.36 186.11 424 -4.08(-2.14%)
Feb 05, 2018 197.75 197.75 190.19 190.19 707 -7.56(-3.82%)
Feb 02, 2018 206.47 206.47 195.42 197.75 933 -8.72(-4.23%)
Feb 01, 2018 208.80 209.38 197.75 206.47 549 -5.19(-2.45%)
Jan 31, 2018 205.89 214.05 201.06 211.66 1,345 +6.93(+3.39%)
Jan 30, 2018 205.89 205.89 199.50 204.73 551 -2.17(-1.05%)
Jan 29, 2018 207.06 220.43 202.98 206.90 1,940 +5.08(+2.52%)
Jan 26, 2018 191.62 206.44 186.70 201.82 1,480 +12.80(+6.77%)
Jan 25, 2018 200.08 211.71 186.12 189.03 3,263 -11.63(-5.80%)
Jan 24, 2018 192.51 210.32 188.44 200.66 2,553 +5.82(+2.98%)
Jan 23, 2018 201.82 201.82 195.42 194.84 180 -2.91(-1.47%)
Jan 22, 2018 197.75 204.53 194.90 197.75 297 +0.00(+0.00%)
Jan 19, 2018 201.66 203.51 197.75 197.75 207 -4.07(-2.02%)
Jan 18, 2018 215.78 218.11 198.91 201.82 539 -12.21(-5.71%)
Jan 17, 2018 198.92 214.62 198.74 214.03 2,300 +15.12(+7.60%)
Jan 16, 2018 198.20 202.98 197.75 198.91 559 -4.65(-2.29%)
Jan 12, 2018 203.57 203.57 203.57 0 +8.72(+4.47%)
Jan 11, 2018 209.38 221.01 193.10 194.85 3,117 -9.88(-4.83%)
Jan 10, 2018 204.73 8,236 +25.59(+14.29%)
Jan 09, 2018 184.95 189.03 177.39 179.14 1,067 -6.98(-3.75%)
Jan 08, 2018 193.68 197.28 184.08 186.12 293 -6.89(-3.57%)
Jan 05, 2018 197.75 215.20 186.12 193.01 940 -4.74(-2.40%)
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.