Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strattec Security (NQ: STRT )

25.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 11.65 12.21 11.20 11.42 33,186 +0.06(+0.52%)
May 28, 2009 11.32 12.18 11.32 11.36 16,691 -0.39(-3.31%)
May 27, 2009 11.95 12.30 11.42 11.75 18,941 -0.62(-4.99%)
May 26, 2009 12.54 12.54 11.98 12.36 6,858 +0.15(+1.25%)
May 22, 2009 12.85 13.15 12.21 12.21 5,582 +0.52(+4.41%)
May 21, 2009 12.14 12.66 11.64 11.70 4,854 -0.44(-3.62%)
May 20, 2009 12.26 12.26 12.10 12.14 2,570 +0.11(+0.91%)
May 18, 2009 12.03 12.03 12.03 12.03 0 +0.35(+2.97%)
May 15, 2009 12.17 12.24 11.68 11.68 5,846 -0.50(-4.10%)
May 14, 2009 12.19 12.19 11.02 12.18 6,479 -0.07(-0.55%)
May 13, 2009 12.74 12.74 11.87 12.25 6,269 -0.30(-2.43%)
May 12, 2009 12.79 12.79 12.10 12.55 3,902 -0.55(-4.20%)
May 11, 2009 13.16 13.19 12.99 13.10 6,273 -0.01(-0.06%)
May 08, 2009 13.10 13.11 12.75 13.11 9,105 +0.03(+0.25%)
May 07, 2009 13.07 13.32 13.06 13.07 9,947 -0.05(-0.38%)
May 06, 2009 13.18 13.40 12.93 13.12 5,374 +0.02(+0.13%)
May 05, 2009 12.66 13.56 12.65 13.11 15,008 +1.25(+10.56%)
May 04, 2009 11.16 11.86 11.16 11.86 2,698 -0.02(-0.14%)
May 01, 2009 11.73 11.87 11.30 11.87 5,321 +0.79(+7.18%)
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%)
Apr 01, 2009 6.258 6.681 6.258 6.650 1,390 -0.40(-5.71%)
Mar 31, 2009 7.695 7.695 6.850 7.053 2,365 +0.15(+2.21%)
Mar 30, 2009 7.425 7.425 6.901 6.901 236 -1.47(-17.58%)
Mar 26, 2009 7.188 8.440 7.188 8.372 10,279 +1.39(+19.85%)
Mar 25, 2009 6.621 7.003 6.621 6.985 6,351 +0.64(+10.13%)
Mar 24, 2009 6.325 6.342 6.190 6.342 12,189 +0.25(+4.02%)
Mar 23, 2009 6.349 6.537 5.801 6.097 35,620 +0.00(+0.00%)
Mar 20, 2009 6.106 6.723 5.843 6.097 4,257 +0.27(+4.64%)
Mar 19, 2009 5.911 6.469 5.750 5.827 41,336 -0.09(-1.57%)
Mar 18, 2009 5.708 6.258 5.666 5.920 27,699 +0.21(+3.70%)
Mar 17, 2009 5.624 6.173 5.624 5.708 100,301 +0.04(+0.75%)
Mar 16, 2009 5.581 5.920 5.581 5.666 17,430 +0.08(+1.52%)
Mar 13, 2009 5.750 5.920 5.581 5.581 2,244 -0.04(-0.75%)
Mar 12, 2009 5.624 5.624 5.624 5.624 0 +0.00(+0.00%)
Mar 11, 2009 5.295 6.139 5.295 5.624 2,542 -0.30(-5.00%)
Mar 10, 2009 5.657 5.920 5.657 5.920 236 +0.20(+3.55%)
Mar 09, 2009 6.359 6.633 5.717 5.717 4,307 -0.89(-13.53%)
Mar 06, 2009 6.613 6.611 6.611 6.611 0 +0.00(+0.00%)
Mar 05, 2009 6.596 6.611 6.495 6.611 879 -0.16(-2.40%)
Mar 04, 2009 7.611 8.042 6.512 6.774 7,242 +0.56(+8.95%)
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.