Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
SteelCloud, Inc. (OP: SCLD)
0.1600 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 23, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2013 0.1501 0.1600 0.1501 0.1600 10,990 +0.00(+0.00%)
May 22, 2013 0.1652 0.1652 0.1600 0.1600 44,658 -0.03(-14.44%)
May 21, 2013 0.1652 0.1870 0.1652 0.1870 10,400 +0.02(+8.97%)
May 17, 2013 0.1716 0.1716 0.1716 0 +0.01(+5.86%)
May 15, 2013 0.1621 0.1621 0.1621 0 -0.02(-9.94%)
May 13, 2013 0.1800 0.1800 0.1800 0.1800 4,500 +0.00(+0.00%)
May 10, 2013 0.2100 0.2350 0.1800 0.1800 19,150 +0.02(+11.11%)
May 09, 2013 0.1620 0.1620 0.1620 0.1620 1,445 -0.07(-31.06%)
May 07, 2013 0.2350 0.2350 0.2350 0 +0.05(+30.48%)
May 06, 2013 0.1801 0.1801 0.1801 0.1801 1,500 +0.02(+11.79%)
May 03, 2013 0.1961 0.1961 0.1611 0.1611 11,000 -0.04(-19.45%)
May 02, 2013 0.2000 0.2000 0.2000 0.2000 4,940 +0.00(+0.00%)
May 01, 2013 0.2000 0.2000 0.2000 0.2000 1,000 -0.02(-10.71%)
Apr 30, 2013 0.2468 0.2500 0.2240 0.2240 10,200 +0.06(+39.13%)
Apr 29, 2013 0.1610 0.1610 0.1610 0.1610 460 -0.06(-26.82%)
Apr 26, 2013 0.2300 0.2350 0.1610 0.2200 15,700 -0.01(-6.38%)
Apr 25, 2013 0.2350 0.2350 0.2350 0.2350 2,400 -0.02(-6.00%)
Apr 24, 2013 0.2389 0.2500 0.2389 0.2500 72,841 +0.02(+8.70%)
Apr 23, 2013 0.2400 0.2400 0.1800 0.2300 73,300 +0.05(+27.78%)
Apr 22, 2013 0.2100 0.2500 0.1800 0.1800 102,117 -0.03(-14.29%)
Apr 19, 2013 0.1700 0.2100 0.1700 0.2100 25,568 +0.06(+43.44%)
Apr 18, 2013 0.1464 0.1464 0.1464 0.1464 4,617 -0.02(-13.88%)
Apr 17, 2013 0.1101 0.1700 0.1101 0.1700 59,008 +0.01(+6.25%)
Apr 16, 2013 0.1600 0.1690 0.1500 0.1600 141,413 +0.00(+0.31%)
Apr 15, 2013 0.1500 0.1595 0.1500 0.1595 10,000 +0.00(+0.00%)
Apr 12, 2013 0.1595 0.1595 0.1595 0.1595 1,400 +0.00(+0.00%)
Apr 11, 2013 0.1500 0.1595 0.1500 0.1595 6,835 +0.00(+0.00%)
Apr 10, 2013 0.0806 0.1595 0.0806 0.1595 13,627 +0.02(+13.93%)
Apr 09, 2013 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-9.68%)
Apr 08, 2013 0.1549 0.1550 0.1549 0.1550 10,000 +0.04(+38.39%)
Apr 05, 2013 0.1120 0.1120 0.1120 0.1120 3,000 -0.04(-25.33%)
Apr 04, 2013 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-5.96%)
Apr 03, 2013 0.1550 0.1595 0.1550 0.1595 14,400 +0.01(+6.33%)
Apr 02, 2013 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-3.23%)
Apr 01, 2013 0.1550 0.1550 0.1499 0.1550 5,126 +0.00(+0.00%)
Mar 28, 2013 0.1000 0.1550 0.1000 0.1550 46,770 +0.01(+3.33%)
Mar 26, 2013 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Mar 25, 2013 0.1300 0.1500 0.1108 0.1450 4,770 +0.00(+2.11%)
Mar 22, 2013 0.0570 0.1500 0.0570 0.1420 23,000 -0.01(-5.33%)
Mar 21, 2013 0.0973 0.1500 0.0972 0.1500 57,500 -0.01(-5.96%)
Mar 20, 2013 0.1500 0.1595 0.0972 0.1595 34,550 +0.06(+64.09%)
Mar 19, 2013 0.0972 0.0972 0.0972 0.0972 1,500 +0.00(+0.00%)
Mar 18, 2013 0.0972 0.0972 0.0972 0.0972 400 +0.00(+0.00%)
Mar 15, 2013 0.0972 0.0972 0.0972 0.0972 173 -0.05(-35.20%)
Mar 13, 2013 0.1500 0.1500 0.1500 0 -0.01(-5.96%)
Mar 11, 2013 0.1595 0.1595 0.1595 0 +0.00(+0.00%)
Mar 08, 2013 0.1595 0.1595 0.1595 0.1595 1,000 +0.06(+65.28%)
Mar 07, 2013 0.0965 0.0965 0.0965 0.0965 100 +0.00(+4.78%)
Mar 06, 2013 0.1599 0.1599 0.0921 0.0921 3,170 -0.07(-42.40%)
Mar 05, 2013 0.1550 0.1599 0.1550 0.1599 10,000 +0.01(+6.60%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here