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

Staffing 360 Solutions Inc (NQ: STAF )

0.3300 +0.0310 (+10.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 17, 2024 0.3078 0.3753 0.2900 0.3300 278,471 +0.03(+10.37%)
May 16, 2024 0.2831 0.3008 0.2831 0.2990 16,778 +0.01(+2.43%)
May 15, 2024 0.2900 0.2920 0.2801 0.2919 60,933 +0.00(+0.86%)
May 14, 2024 0.2723 0.2899 0.2723 0.2894 6,749 +0.01(+3.51%)
May 13, 2024 0.2650 0.2900 0.2650 0.2796 13,427 +0.01(+5.51%)
May 10, 2024 0.2803 0.2898 0.2650 0.2650 15,298 -0.02(-6.06%)
May 09, 2024 0.2900 0.2900 0.2801 0.2821 4,563 +0.00(+0.71%)
May 08, 2024 0.2848 0.2882 0.2801 0.2801 2,512 +0.00(+0.76%)
May 07, 2024 0.2780 0.2900 0.2671 0.2780 48,686 +0.00(+0.04%)
May 06, 2024 0.2782 0.2998 0.2700 0.2779 16,923 -0.01(-4.50%)
May 03, 2024 0.2950 0.3010 0.2603 0.2910 37,769 -0.01(-2.81%)
May 02, 2024 0.2649 0.2995 0.2610 0.2994 65,255 +0.05(+18.34%)
May 01, 2024 0.2650 0.2650 0.2500 0.2530 12,469 -0.01(-4.53%)
Apr 30, 2024 0.2697 0.2700 0.2500 0.2650 55,489 +0.01(+4.99%)
Apr 29, 2024 0.2465 0.2535 0.2380 0.2524 26,706 +0.01(+4.60%)
Apr 26, 2024 0.2580 0.2580 0.2341 0.2413 84,045 -0.01(-3.52%)
Apr 25, 2024 0.2714 0.2714 0.2323 0.2501 86,481 -0.01(-4.51%)
Apr 24, 2024 0.2610 0.2840 0.2601 0.2619 74,289 -0.02(-6.13%)
Apr 23, 2024 0.3199 0.3199 0.2601 0.2790 82,081 -0.00(-0.36%)
Apr 22, 2024 0.2950 0.3190 0.2800 0.2800 80,627 -0.01(-3.78%)
Apr 19, 2024 0.3000 0.3173 0.2855 0.2910 78,390 -0.03(-9.03%)
Apr 18, 2024 0.3200 0.3200 0.2840 0.3199 21,962 -0.00(-0.78%)
Apr 17, 2024 0.3000 0.3235 0.2780 0.3224 14,443 +0.02(+8.19%)
Apr 16, 2024 0.2878 0.3021 0.2800 0.2980 5,722 +0.01(+3.98%)
Apr 15, 2024 0.3000 0.3267 0.2866 0.2866 27,034 -0.02(-7.58%)
Apr 12, 2024 0.3111 0.3248 0.3000 0.3101 10,374 -0.01(-1.90%)
Apr 11, 2024 0.3210 0.3300 0.3002 0.3161 18,234 -0.00(-1.22%)
Apr 10, 2024 0.2950 0.3400 0.2950 0.3200 125,565 +0.01(+1.91%)
Apr 09, 2024 0.2990 0.3150 0.2950 0.3140 15,398 +0.02(+7.35%)
Apr 08, 2024 0.2918 0.3140 0.2801 0.2925 21,788 -0.01(-1.68%)
Apr 05, 2024 0.2830 0.3020 0.2800 0.2975 68,283 +0.01(+2.66%)
Apr 04, 2024 0.3000 0.3000 0.2801 0.2898 12,184 +0.00(+0.00%)
Apr 03, 2024 0.3020 0.3020 0.2700 0.2898 16,875 -0.00(-0.48%)
Apr 02, 2024 0.3064 0.3164 0.2701 0.2912 27,819 +0.01(+3.63%)
Apr 01, 2024 0.3000 0.3000 0.2791 0.2810 12,563 -0.01(-3.07%)
Mar 28, 2024 0.2975 0.3080 0.2743 0.2899 81,663 -0.02(-6.42%)
Mar 27, 2024 0.2887 0.3099 0.2834 0.3098 111,296 +0.03(+9.16%)
Mar 26, 2024 0.2982 0.2997 0.2800 0.2838 25,971 -0.00(-0.07%)
Mar 25, 2024 0.2910 0.3160 0.2702 0.2840 56,920 -0.02(-5.33%)
Mar 22, 2024 0.3120 0.3120 0.2810 0.3000 35,622 -0.01(-4.15%)
Mar 21, 2024 0.3170 0.3327 0.3120 0.3130 36,762 -0.00(-0.86%)
Mar 20, 2024 0.3200 0.3300 0.3120 0.3157 41,397 +0.00(+0.54%)
Mar 19, 2024 0.3140 0.3379 0.3120 0.3140 28,450 +0.00(+0.64%)
Mar 18, 2024 0.3100 0.3470 0.3020 0.3120 136,733 +0.01(+3.31%)
Mar 15, 2024 0.3088 0.3255 0.3020 0.3020 66,291 -0.01(-3.08%)
Mar 14, 2024 0.3394 0.3489 0.3011 0.3116 39,785 -0.01(-3.17%)
Mar 13, 2024 0.3400 0.3505 0.3215 0.3218 24,780 -0.01(-1.98%)
Mar 12, 2024 0.3360 0.3528 0.3283 0.3283 31,077 -0.01(-2.29%)
Mar 11, 2024 0.3600 0.3600 0.3287 0.3360 22,393 +0.00(+1.45%)
Mar 08, 2024 0.3270 0.3499 0.3111 0.3312 87,696 +0.02(+4.88%)
Mar 07, 2024 0.3412 0.3412 0.3023 0.3158 68,412 -0.03(-9.77%)
Mar 06, 2024 0.3400 0.3500 0.3331 0.3500 17,152 +0.00(+0.17%)
Mar 05, 2024 0.3565 0.3891 0.3410 0.3494 26,954 -0.03(-7.32%)
Mar 04, 2024 0.3550 0.4189 0.3301 0.3770 116,214 +0.03(+7.68%)
Mar 01, 2024 0.3690 0.3760 0.3450 0.3501 106,526 +0.00(+0.03%)
Feb 29, 2024 0.3800 0.4275 0.3400 0.3500 140,025 -0.02(-4.89%)
Feb 28, 2024 0.3690 0.3800 0.3441 0.3680 65,227 +0.01(+2.31%)
Feb 27, 2024 0.3600 0.3800 0.3360 0.3597 85,424 -0.01(-1.72%)
Feb 26, 2024 0.3400 0.3779 0.3301 0.3660 89,186 +0.04(+11.59%)
Feb 23, 2024 0.3413 0.3497 0.3200 0.3280 79,135 -0.03(-8.89%)
Feb 22, 2024 0.3700 0.4000 0.3190 0.3600 115,161 -0.02(-4.20%)
Feb 21, 2024 0.3387 0.4266 0.3005 0.3758 2,110,427 +0.01(+3.36%)
Feb 20, 2024 0.3580 0.3889 0.3272 0.3636 243,312 +0.04(+11.12%)
Feb 16, 2024 0.3100 0.4066 0.3100 0.3272 638,643 +0.04(+13.61%)
Feb 15, 2024 0.2999 0.3199 0.2829 0.2880 85,212 -0.01(-3.97%)
Feb 14, 2024 0.2875 0.2999 0.2870 0.2999 16,365 +0.01(+4.28%)
Feb 13, 2024 0.3060 0.3060 0.2800 0.2876 18,976 +0.01(+2.17%)
Feb 12, 2024 0.2850 0.3049 0.2800 0.2815 18,348 -0.00(-1.23%)
Feb 09, 2024 0.2990 0.2990 0.2803 0.2850 9,091 -0.02(-5.94%)
Feb 08, 2024 0.2860 0.3199 0.2820 0.3030 3,880 +0.02(+5.94%)
Feb 07, 2024 0.2800 0.2933 0.2770 0.2860 6,197 -0.02(-5.92%)
Feb 06, 2024 0.2910 0.3058 0.2865 0.3040 8,253 -0.00(-0.65%)
Feb 05, 2024 0.3180 0.3180 0.2848 0.3060 16,488 -0.01(-4.23%)
Feb 02, 2024 0.3180 0.3394 0.2944 0.3195 32,298 +0.01(+3.06%)
Feb 01, 2024 0.3274 0.3274 0.3100 0.3100 6,809 -0.02(-5.31%)
Jan 31, 2024 0.3150 0.3274 0.3040 0.3274 3,760 +0.02(+8.23%)
Jan 30, 2024 0.3400 0.3400 0.3000 0.3025 11,280 -0.01(-2.42%)
Jan 29, 2024 0.3444 0.3520 0.3100 0.3100 28,247 -0.03(-9.30%)
Jan 26, 2024 0.3345 0.3520 0.2920 0.3418 44,193 +0.03(+10.26%)
Jan 25, 2024 0.3200 0.3210 0.3011 0.3100 41,755 -0.00(-0.06%)
Jan 24, 2024 0.3297 0.3394 0.3100 0.3102 16,497 -0.01(-3.06%)
Jan 23, 2024 0.3381 0.3382 0.3111 0.3200 15,000 -0.00(-0.62%)
Jan 22, 2024 0.3436 0.3454 0.3212 0.3220 15,600 -0.02(-6.29%)
Jan 19, 2024 0.3287 0.3443 0.3210 0.3436 13,975 -0.01(-2.80%)
Jan 18, 2024 0.3502 0.3550 0.3019 0.3535 19,081 +0.00(+1.00%)
Jan 17, 2024 0.3907 0.3907 0.3500 0.3500 75,123 -0.02(-4.11%)
Jan 16, 2024 0.3900 0.3901 0.3650 0.3650 27,216 -0.02(-4.58%)
Jan 12, 2024 0.3950 0.3950 0.3700 0.3825 11,353 +0.00(+0.66%)
Jan 11, 2024 0.3800 0.3949 0.3800 0.3800 3,039 -0.00(-0.26%)
Jan 10, 2024 0.3800 0.3994 0.3800 0.3810 13,128 -0.02(-4.61%)
Jan 09, 2024 0.3801 0.3994 0.3800 0.3994 22,402 +0.03(+6.88%)
Jan 08, 2024 0.3610 0.3870 0.3610 0.3737 5,913 +0.01(+3.52%)
Jan 05, 2024 0.3840 0.3999 0.3600 0.3610 28,765 -0.01(-3.53%)
Jan 04, 2024 0.3701 0.3895 0.3650 0.3742 3,391 -0.01(-2.81%)
Jan 03, 2024 0.4037 0.4080 0.3500 0.3850 63,643 -0.02(-4.94%)
Jan 02, 2024 0.4000 0.4080 0.3837 0.4050 28,084 +0.00(+1.00%)
Dec 29, 2023 0.4000 0.4076 0.3932 0.4010 20,983 -0.01(-1.23%)
Dec 28, 2023 0.4134 0.4400 0.3999 0.4060 68,058 -0.03(-6.69%)
Dec 27, 2023 0.4410 0.4490 0.4211 0.4351 28,519 +0.00(+1.02%)
Dec 26, 2023 0.4400 0.4547 0.4307 0.4307 8,146 -0.02(-4.29%)
Dec 22, 2023 0.4698 0.4699 0.4316 0.4500 12,853 +0.02(+4.41%)
Dec 21, 2023 0.4300 0.4699 0.4101 0.4310 22,356 -0.00(-0.92%)
Dec 20, 2023 0.4119 0.4400 0.4119 0.4350 7,730 +0.02(+3.57%)
Dec 19, 2023 0.4400 0.4415 0.4200 0.4200 9,495 +0.00(+0.00%)
Dec 18, 2023 0.4220 0.4493 0.4002 0.4200 12,766 +0.01(+2.44%)
Dec 15, 2023 0.4100 0.4499 0.4061 0.4100 17,545 +0.00(+0.00%)
Dec 14, 2023 0.4300 0.4350 0.4050 0.4100 12,160 -0.02(-4.65%)
Dec 13, 2023 0.4201 0.4350 0.4010 0.4300 12,608 +0.03(+7.31%)
Dec 12, 2023 0.4402 0.4500 0.4007 0.4007 32,018 -0.04(-8.95%)
Dec 11, 2023 0.4401 0.4600 0.4401 0.4401 9,693 -0.00(-0.02%)
Dec 08, 2023 0.4605 0.4802 0.4401 0.4402 6,692 -0.00(-0.86%)
Dec 07, 2023 0.4602 0.4900 0.4440 0.4440 12,277 -0.03(-5.73%)
Dec 06, 2023 0.5000 0.5010 0.4411 0.4710 10,132 -0.03(-6.34%)
Dec 05, 2023 0.4900 0.5199 0.4701 0.5029 13,890 +0.01(+2.42%)
Dec 04, 2023 0.4000 0.5000 0.4000 0.4910 22,692 -0.01(-2.15%)
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.