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

Strattec Security (NQ: STRT )

26.34 +0.44 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 31, 2009 7.695 7.695 6.850 7.053 2,365 +0.15(+2.21%)
Mar 30, 2009 7.425 7.425 6.901 6.901 236 -1.47(-17.58%)
Mar 26, 2009 7.188 8.440 7.188 8.372 10,279 +1.39(+19.85%)
Mar 25, 2009 6.621 7.003 6.621 6.985 6,351 +0.64(+10.13%)
Mar 24, 2009 6.325 6.342 6.190 6.342 12,189 +0.25(+4.02%)
Mar 23, 2009 6.349 6.537 5.801 6.097 35,620 +0.00(+0.00%)
Mar 20, 2009 6.106 6.723 5.843 6.097 4,257 +0.27(+4.64%)
Mar 19, 2009 5.911 6.469 5.750 5.827 41,336 -0.09(-1.57%)
Mar 18, 2009 5.708 6.258 5.666 5.920 27,699 +0.21(+3.70%)
Mar 17, 2009 5.624 6.173 5.624 5.708 100,301 +0.04(+0.75%)
Mar 16, 2009 5.581 5.920 5.581 5.666 17,430 +0.08(+1.52%)
Mar 13, 2009 5.750 5.920 5.581 5.581 2,244 -0.04(-0.75%)
Mar 12, 2009 5.624 5.624 5.624 5.624 0 +0.00(+0.00%)
Mar 11, 2009 5.295 6.139 5.295 5.624 2,542 -0.30(-5.00%)
Mar 10, 2009 5.657 5.920 5.657 5.920 236 +0.20(+3.55%)
Mar 09, 2009 6.359 6.633 5.717 5.717 4,307 -0.89(-13.53%)
Mar 06, 2009 6.613 6.611 6.611 6.611 0 +0.00(+0.00%)
Mar 05, 2009 6.596 6.611 6.495 6.611 879 -0.16(-2.40%)
Mar 04, 2009 7.611 8.042 6.512 6.774 7,242 +0.56(+8.95%)
Mar 02, 2009 7.323 7.323 6.173 6.217 3,216 -2.25(-26.55%)
Feb 27, 2009 8.084 8.862 8.084 8.465 473 -1.09(-11.42%)
Feb 26, 2009 9.006 9.759 8.719 9.556 3,784 +1.10(+13.00%)
Feb 25, 2009 8.287 8.457 8.287 8.457 378 +0.13(+1.52%)
Feb 24, 2009 8.220 8.330 8.161 8.330 1,182 +0.27(+3.30%)
Feb 23, 2009 8.042 8.063 8.000 8.063 2,010 +0.44(+5.71%)
Feb 20, 2009 7.543 7.628 7.349 7.628 946 -1.56(-16.94%)
Feb 19, 2009 9.167 9.184 9.167 9.184 1,892 +0.01(+0.09%)
Feb 13, 2009 9.243 9.175 9.175 9.175 591 -0.96(-9.51%)
Feb 12, 2009 10.14 10.14 10.07 10.14 4,970 +0.21(+2.13%)
Feb 10, 2009 11.78 9.928 9.928 9.928 709 -0.39(-3.77%)
Feb 09, 2009 10.28 10.45 10.28 10.32 473 +0.59(+6.09%)
Feb 06, 2009 8.871 9.793 8.871 9.725 2,771 +1.23(+14.43%)
Feb 05, 2009 8.964 8.964 8.457 8.499 2,975 -0.31(-3.55%)
Feb 04, 2009 7.831 9.048 7.831 8.812 2,311 +0.74(+9.11%)
Feb 03, 2009 8.076 8.076 8.076 8.076 0 +0.00(+0.00%)
Feb 02, 2009 8.190 8.190 8.034 8.076 5,935 -0.30(-3.54%)
Jan 30, 2009 8.287 8.372 8.203 8.372 7,561 +0.36(+4.43%)
Jan 29, 2009 8.287 8.287 7.949 8.017 999 -0.45(-5.29%)
Jan 28, 2009 9.277 9.277 8.034 8.465 5,331 -0.33(-3.75%)
Jan 27, 2009 9.429 9.429 8.795 8.795 1,064 -0.66(-6.94%)
Jan 26, 2009 10.97 10.97 9.395 9.451 733 +0.04(+0.41%)
Jan 23, 2009 11.01 11.01 9.412 9.412 473 +0.08(+0.82%)
Jan 22, 2009 10.15 10.19 9.336 9.336 961 -1.45(-13.41%)
Jan 21, 2009 11.73 11.73 10.57 10.78 3,197 -0.94(-8.01%)
Jan 20, 2009 12.30 12.30 11.72 11.72 591 -1.01(-7.91%)
Jan 16, 2009 12.85 12.86 12.71 12.73 709 -0.45(-3.40%)
Jan 15, 2009 13.62 13.62 12.08 13.18 2,326 -0.41(-3.05%)
Jan 14, 2009 13.82 14.49 13.06 13.59 6,348 -0.38(-2.72%)
Jan 13, 2009 13.90 14.14 13.69 13.97 13,499 -0.31(-2.19%)
Jan 12, 2009 14.28 14.28 14.28 14.28 120 -0.32(-2.20%)
Jan 09, 2009 14.60 14.60 14.60 14.60 118 -0.62(-4.06%)
Jan 08, 2009 15.21 15.22 14.95 15.22 827 -0.26(-1.69%)
Jan 07, 2009 14.70 15.64 14.60 15.48 1,543 -0.48(-3.02%)
Jan 06, 2009 15.25 15.97 15.25 15.97 661 +0.28(+1.78%)
Jan 05, 2009 14.60 15.69 14.60 15.69 1,805 +1.10(+7.54%)
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.