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

Staffing 360 Solutions Inc (NQ: STAF )

0.3201 -0.0139 (-4.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
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.