Indicators

Strattec Security (NQ: STRT )

38.40 -0.23 (-0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	40.35	40.35	39.16	39.43	9,073	-0.12(-0.32%)
Apr 27, 2007	38.57	40.06	38.57	39.56	3,122	+0.21(+0.53%)
Apr 26, 2007	40.30	40.30	39.23	39.35	8,290	-0.06(-0.15%)
Apr 25, 2007	39.00	39.96	38.98	39.41	12,700	+0.81(+2.09%)
Apr 24, 2007	38.30	39.35	38.30	38.60	4,617	+0.87(+2.32%)
Apr 23, 2007	37.47	37.87	37.47	37.72	2,926	+0.18(+0.49%)
Apr 20, 2007	39.42	39.42	36.93	37.54	15,835	+2.30(+6.52%)
Apr 19, 2007	34.08	35.38	33.72	35.24	23,916	-1.02(-2.82%)
Apr 18, 2007	36.54	36.54	36.18	36.26	720	-0.48(-1.32%)
Apr 17, 2007	36.75	36.83	36.74	36.75	480	-0.14(-0.38%)
Apr 16, 2007	37.22	37.22	36.89	36.89	480	+0.09(+0.25%)
Apr 13, 2007	36.64	36.80	36.63	36.80	1,819	+0.17(+0.45%)
Apr 12, 2007	36.25	36.63	35.77	36.63	960	+0.03(+0.09%)
Apr 11, 2007	36.55	36.64	36.55	36.60	10,189	+0.40(+1.10%)
Apr 10, 2007	36.20	36.20	36.20	36.20	120	+0.00(+0.00%)
Apr 09, 2007	35.87	36.20	35.87	36.20	372	+0.33(+0.93%)
Apr 05, 2007	35.91	36.02	35.87	35.87	1,320	-0.02(-0.07%)
Apr 04, 2007	36.00	36.24	35.89	35.89	600	-0.46(-1.26%)
Apr 03, 2007	36.22	36.44	36.22	36.35	2,281	+0.25(+0.69%)

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.