Indicators

Strattec Security (NQ: STRT )

27.61 -0.53 (-1.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	49.08	49.69	49.06	49.17	10,879	-0.52(-1.06%)
May 27, 2004	49.98	49.98	49.31	49.69	1,773	+0.03(+0.07%)
May 26, 2004	49.66	49.66	49.66	49.66	236	-0.36(-0.71%)
May 25, 2004	49.23	50.01	48.93	50.01	3,192	+0.96(+1.97%)
May 24, 2004	49.06	49.67	49.05	49.05	7,922	+0.42(+0.87%)
May 21, 2004	49.89	49.95	48.62	48.63	7,449	-1.43(-2.86%)
May 20, 2004	51.86	51.86	50.05	50.05	15,254	-1.78(-3.44%)
May 19, 2004	51.69	52.45	51.69	51.84	3,784	-0.55(-1.05%)
May 18, 2004	52.78	52.78	52.09	52.39	5,676	+0.03(+0.06%)
May 17, 2004	52.34	52.43	51.97	52.35	5,084	-0.08(-0.15%)
May 14, 2004	52.96	52.96	52.43	52.43	1,064	-0.68(-1.27%)
May 13, 2004	53.88	53.88	52.94	53.11	4,375	-0.58(-1.09%)
May 12, 2004	53.87	53.91	53.18	53.69	7,804	-0.24(-0.44%)
May 11, 2004	54.11	54.11	53.88	53.93	18,447	-0.19(-0.34%)
May 10, 2004	54.97	54.97	53.71	54.11	5,912	+0.16(+0.30%)
May 07, 2004	54.73	54.73	53.63	53.95	14,544	-0.16(-0.30%)
May 06, 2004	54.11	54.56	54.11	54.11	2,838	-0.30(-0.56%)
May 05, 2004	54.03	54.42	53.70	54.42	827	-0.13(-0.23%)
May 04, 2004	54.14	54.54	54.00	54.54	7,095	+0.02(+0.03%)

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.