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, 2021	50.06	50.20	49.50	50.20	11,833	+0.20(+0.40%)
May 27, 2021	48.86	50.52	48.86	50.00	9,896	+1.16(+2.38%)
May 26, 2021	48.25	49.32	48.13	48.84	8,441	+1.11(+2.33%)
May 25, 2021	49.89	50.38	47.70	47.73	24,130	-1.44(-2.93%)
May 24, 2021	50.03	50.50	49.00	49.17	10,652	-0.94(-1.88%)
May 21, 2021	48.25	50.59	48.03	50.11	27,890	+1.86(+3.85%)
May 20, 2021	47.09	49.01	47.00	48.25	17,410	+1.29(+2.75%)
May 19, 2021	46.08	47.09	45.25	46.96	18,267	+0.54(+1.16%)
May 18, 2021	46.07	47.92	46.07	46.42	13,898	+0.38(+0.83%)
May 17, 2021	45.02	46.04	44.88	46.04	4,728	+1.04(+2.31%)
May 14, 2021	44.51	45.98	44.38	45.00	32,660	+0.66(+1.49%)
May 13, 2021	44.00	45.10	42.92	44.34	23,134	+0.30(+0.68%)
May 12, 2021	44.01	45.00	43.33	44.04	14,242	+0.03(+0.07%)
May 11, 2021	43.38	44.84	43.00	44.01	15,256	+0.01(+0.02%)
May 10, 2021	44.71	44.74	43.45	44.00	15,007	-0.70(-1.57%)
May 07, 2021	45.24	45.50	44.39	44.70	10,514	-0.72(-1.59%)
May 06, 2021	43.77	45.97	43.30	45.42	20,924	+1.38(+3.13%)
May 05, 2021	43.90	44.50	43.45	44.04	10,508	+0.74(+1.71%)
May 04, 2021	44.08	44.18	42.02	43.30	40,565	-1.23(-2.76%)

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.