Skip to main content

Strattec Security (NQ: STRT )

25.01 -0.28 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 21.85 22.36 21.85 22.06 10,472 +0.20(+0.91%)
Dec 30, 2019 21.85 22.00 21.85 21.86 7,162 +0.01(+0.05%)
Dec 27, 2019 22.12 22.54 21.85 21.85 8,458 -0.26(-1.15%)
Dec 26, 2019 21.85 22.32 21.66 22.10 7,736 +0.52(+2.42%)
Dec 24, 2019 21.47 21.76 21.47 21.58 2,315 -0.01(-0.05%)
Dec 23, 2019 21.47 21.81 21.46 21.59 6,641 +0.20(+0.93%)
Dec 20, 2019 21.95 22.14 21.35 21.39 46,721 -0.51(-2.34%)
Dec 19, 2019 21.68 22.16 21.55 21.90 19,685 +0.15(+0.71%)
Dec 18, 2019 21.46 22.09 21.46 21.75 8,838 +0.30(+1.39%)
Dec 17, 2019 21.69 21.82 21.34 21.45 18,968 -0.37(-1.68%)
Dec 16, 2019 21.82 21.86 21.48 21.82 7,022 +0.21(+0.97%)
Dec 13, 2019 21.75 22.15 21.61 21.61 11,176 -0.03(-0.14%)
Dec 12, 2019 21.33 21.87 21.33 21.64 2,516 +0.28(+1.30%)
Dec 11, 2019 22.09 22.10 21.33 21.36 4,744 -0.51(-2.35%)
Dec 10, 2019 22.22 22.36 21.88 21.88 1,273 -0.57(-2.55%)
Dec 09, 2019 22.61 22.67 22.45 22.45 5,131 +0.00(+0.00%)
Dec 06, 2019 22.29 22.90 22.29 22.45 8,209 +0.44(+2.00%)
Dec 05, 2019 22.11 22.28 21.76 22.01 2,089 +0.23(+1.06%)
Dec 04, 2019 21.92 22.01 21.78 21.78 1,324 -0.05(-0.25%)
Dec 03, 2019 22.50 22.50 21.83 21.83 2,123 -0.49(-2.19%)
Dec 02, 2019 22.61 22.79 22.32 22.32 2,471 -0.75(-3.25%)
Nov 29, 2019 23.26 23.45 23.07 23.07 2,432 -0.06(-0.26%)
Nov 27, 2019 23.06 23.26 22.98 23.13 1,418 +0.02(+0.09%)
Nov 26, 2019 23.29 23.29 23.08 23.11 1,903 -0.16(-0.68%)
Nov 25, 2019 23.07 23.39 23.07 23.27 1,014 +0.08(+0.34%)
Nov 22, 2019 23.19 23.19 23.19 23.19 1,114 -0.26(-1.09%)
Nov 21, 2019 22.84 23.68 22.53 23.44 12,363 +0.68(+2.99%)
Nov 20, 2019 22.02 22.94 22.02 22.76 11,711 +0.81(+3.69%)
Nov 19, 2019 21.51 22.00 20.95 21.95 4,560 +0.45(+2.11%)
Nov 18, 2019 20.99 21.51 20.99 21.50 16,241 +0.35(+1.63%)
Nov 15, 2019 21.73 21.81 20.76 21.15 10,945 -0.31(-1.45%)
Nov 14, 2019 22.22 22.22 21.26 21.47 7,008 -0.74(-3.31%)
Nov 13, 2019 22.94 22.94 22.20 22.20 3,531 -0.62(-2.72%)
Nov 12, 2019 22.82 22.82 22.82 22.82 618 -0.44(-1.91%)
Nov 11, 2019 22.97 23.27 22.97 23.27 1,571 +0.00(+0.00%)
Nov 08, 2019 23.29 23.39 22.69 23.27 10,134 -0.05(-0.21%)
Nov 07, 2019 23.63 23.71 23.24 23.32 10,138 -0.37(-1.54%)
Nov 06, 2019 23.69 23.82 23.39 23.68 8,965 -0.12(-0.50%)
Nov 05, 2019 23.88 23.88 23.56 23.80 2,850 +0.12(+0.50%)
Nov 04, 2019 23.11 24.55 22.89 23.68 13,369 +0.75(+3.29%)
Nov 01, 2019 22.40 23.16 22.40 22.93 4,459 +0.60(+2.68%)
Oct 31, 2019 22.33 22.33 21.87 22.33 4,147 -0.07(-0.31%)
Oct 30, 2019 22.06 22.40 21.93 22.40 6,711 +0.88(+4.08%)
Oct 29, 2019 21.44 21.90 20.86 21.52 2,354 -0.18(-0.82%)
Oct 28, 2019 21.10 22.20 21.05 21.70 10,620 +0.95(+4.56%)
Oct 25, 2019 19.24 20.90 19.24 20.75 9,628 +1.05(+5.31%)
Oct 24, 2019 19.75 20.10 19.24 19.70 13,235 -0.15(-0.75%)
Oct 23, 2019 19.35 20.02 19.35 19.85 15,382 +0.50(+2.60%)
Oct 22, 2019 19.85 20.06 19.25 19.35 17,920 -0.58(-2.92%)
Oct 21, 2019 19.88 19.93 19.88 19.93 998 -0.01(-0.05%)
Oct 18, 2019 19.99 20.04 19.85 19.94 2,533 +0.16(+0.80%)
Oct 17, 2019 19.88 20.18 19.78 19.78 1,966 -0.30(-1.47%)
Oct 16, 2019 19.91 20.18 19.79 20.08 2,444 +0.27(+1.34%)
Oct 15, 2019 19.96 20.05 19.78 19.81 3,704 -0.11(-0.54%)
Oct 14, 2019 19.64 19.98 19.64 19.92 4,611 +0.19(+0.95%)
Oct 11, 2019 19.73 20.18 19.49 19.73 6,384 +0.08(+0.40%)
Oct 10, 2019 19.78 19.92 19.64 19.66 3,524 -0.08(-0.40%)
Oct 09, 2019 19.42 20.18 19.42 19.73 1,901 +0.20(+1.01%)
Oct 08, 2019 20.16 20.16 19.50 19.54 4,258 +0.01(+0.05%)
Oct 07, 2019 19.33 19.82 19.33 19.53 1,755 +0.36(+1.85%)
Oct 04, 2019 19.55 19.68 19.04 19.17 2,635 -0.35(-1.77%)
Oct 03, 2019 19.29 20.06 19.24 19.52 1,991 +0.21(+1.07%)
Oct 02, 2019 20.03 20.03 19.31 19.31 2,860 -1.02(-5.00%)
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.