Indicators

Strattec Security (NQ: STRT )

26.01 +0.11 (+0.42%)

Streaming Delayed Price Updated: 12:35 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	32.02	32.62	31.16	31.97	6,030	+0.85(+2.74%)
Apr 27, 2006	30.67	31.13	30.65	31.12	5,618	+0.34(+1.10%)
Apr 26, 2006	30.66	31.07	30.64	30.78	5,554	-0.20(-0.65%)
Apr 25, 2006	30.61	31.06	30.54	30.98	13,254	+0.10(+0.33%)
Apr 24, 2006	30.65	31.31	30.62	30.88	10,555	-0.14(-0.46%)
Apr 21, 2006	31.60	31.60	30.56	31.03	15,334	+0.52(+1.69%)
Apr 20, 2006	30.32	30.70	29.56	30.51	24,703	+0.90(+3.03%)
Apr 19, 2006	29.49	30.25	29.45	29.61	10,397	+0.53(+1.83%)
Apr 18, 2006	29.46	29.46	28.80	29.08	2,618	+0.31(+1.09%)
Apr 17, 2006	28.60	29.11	28.60	28.77	4,002	-0.15(-0.53%)
Apr 13, 2006	28.44	29.21	28.50	28.92	1,782	+0.48(+1.70%)
Apr 12, 2006	27.95	28.44	27.91	28.44	2,658	+0.53(+1.91%)
Apr 11, 2006	28.98	28.98	27.91	27.91	4,801	-0.68(-2.37%)
Apr 10, 2006	29.42	29.42	28.41	28.58	1,011	-0.57(-1.94%)
Apr 07, 2006	29.97	29.97	28.75	29.15	77,713	-0.32(-1.09%)
Apr 06, 2006	28.95	29.51	28.92	29.47	5,433	+0.34(+1.16%)
Apr 05, 2006	29.36	29.36	29.04	29.13	9,642	-0.19(-0.66%)
Apr 04, 2006	31.29	31.29	29.11	29.33	9,142	-2.00(-6.40%)

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.