Indicators

Strattec Security (NQ: STRT )

26.33 +0.43 (+1.66%)

Streaming Delayed Price Updated: 1:29 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.17	11.50	11.01	11.08	10,926	+0.04(+0.38%)
Apr 29, 2009	9.877	11.04	9.877	11.04	4,468	+0.32(+3.00%)
Apr 28, 2009	9.640	10.90	9.395	10.71	5,321	+1.37(+14.66%)
Apr 27, 2009	8.955	9.344	8.955	9.344	827	+0.08(+0.91%)
Apr 24, 2009	8.972	9.260	8.972	9.260	709	-0.07(-0.73%)
Apr 23, 2009	9.235	9.328	9.235	9.328	1,064	+0.02(+0.18%)
Apr 22, 2009	8.989	9.311	8.989	9.311	2,638	+0.40(+4.46%)
Apr 21, 2009	8.626	9.048	8.626	8.913	2,813	-0.12(-1.31%)
Apr 20, 2009	9.133	9.184	8.617	9.032	8,052	-0.14(-1.48%)
Apr 17, 2009	9.158	9.167	8.250	9.167	2,330	+0.06(+0.65%)
Apr 16, 2009	8.583	9.108	8.583	9.108	1,034	+0.52(+6.11%)
Apr 13, 2009	9.192	8.583	8.583	8.583	8,277	+0.12(+1.40%)
Apr 09, 2009	8.592	8.643	8.161	8.465	4,870	+0.77(+10.00%)
Apr 07, 2009	8.144	8.203	7.653	7.695	4,458	-0.34(-4.21%)
Apr 06, 2009	7.653	8.034	7.653	8.034	1,064	+0.61(+8.20%)
Apr 03, 2009	7.695	8.338	6.901	7.425	19,334	+0.60(+8.80%)
Apr 02, 2009	6.723	7.509	6.723	6.824	591	+0.17(+2.62%)

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.