Strattec Security (NQ: STRT )

23.73 +0.37 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 36.26 36.63 35.06 36.63 1,655 +0.52(+1.45%)
Nov 29, 2006 35.61 36.11 35.61 36.11 6,379 -0.04(-0.12%)
Nov 28, 2006 35.45 36.35 35.45 36.15 1,090 +0.36(+1.02%)
Nov 27, 2006 35.88 36.30 35.79 35.79 1,259 -0.36(-1.01%)
Nov 24, 2006 36.15 36.15 36.15 36.15 354 +0.35(+0.97%)
Nov 22, 2006 35.14 36.33 35.14 35.80 1,182 -0.11(-0.31%)
Nov 21, 2006 35.91 35.91 35.91 35.91 3,648 +0.00(+0.00%)
Nov 20, 2006 35.52 35.91 35.48 35.91 18,112 +0.35(+0.97%)
Nov 17, 2006 35.23 35.57 35.12 35.57 2,741 +0.11(+0.31%)
Nov 16, 2006 35.54 35.89 35.46 35.46 827 -0.43(-1.20%)
Nov 15, 2006 35.69 36.28 35.69 35.89 6,772 +0.20(+0.57%)
Nov 14, 2006 36.08 36.13 35.38 35.69 2,778 +0.46(+1.30%)
Nov 13, 2006 35.57 35.57 34.84 35.23 7,103 +0.05(+0.14%)
Nov 10, 2006 35.75 35.75 35.11 35.18 4,822 -0.57(-1.59%)
Nov 09, 2006 35.31 35.83 35.31 35.75 2,895 -0.04(-0.12%)
Nov 08, 2006 34.83 36.05 34.83 35.79 22,478 +0.76(+2.17%)
Nov 07, 2006 34.08 35.52 33.98 35.03 24,233 +1.52(+4.53%)
Nov 06, 2006 32.66 33.52 32.66 33.51 2,404 +1.49(+4.66%)
Nov 03, 2006 31.96 32.16 31.55 32.02 3,784 -0.33(-1.02%)
Nov 02, 2006 32.36 32.80 32.29 32.35 11,021 -0.14(-0.42%)
Nov 01, 2006 32.48 33.01 32.37 32.48 34,838 -0.20(-0.62%)
Oct 31, 2006 32.83 33.04 32.35 32.68 16,680 -0.77(-2.30%)
Oct 30, 2006 33.98 33.98 33.45 33.45 4,144 +0.05(+0.15%)
Oct 27, 2006 32.30 33.82 32.30 33.40 4,599 +1.12(+3.48%)
Oct 26, 2006 32.28 32.28 32.28 32.28 0 +0.00(+0.00%)
Oct 25, 2006 32.90 33.31 32.20 32.28 5,670 -0.29(-0.88%)
Oct 24, 2006 32.34 33.74 32.34 32.57 2,652 -0.23(-0.70%)
Oct 23, 2006 32.28 33.94 31.71 32.79 20,234 +0.87(+2.73%)
Oct 20, 2006 29.83 32.08 28.63 31.92 86,186 -0.83(-2.53%)
Oct 19, 2006 33.53 33.53 32.74 32.75 8,497 -0.64(-1.92%)
Oct 18, 2006 32.65 33.45 32.65 33.39 9,916 +0.71(+2.17%)
Oct 17, 2006 32.43 32.68 32.13 32.68 4,149 +0.00(+0.00%)
Oct 16, 2006 32.90 32.93 32.58 32.68 3,902 +0.02(+0.05%)
Oct 13, 2006 32.46 32.78 32.46 32.67 3,572 +0.02(+0.08%)
Oct 12, 2006 32.73 32.73 32.63 32.64 5,901 +0.00(+0.00%)
Oct 11, 2006 32.13 32.64 32.13 32.64 8,077 -0.07(-0.21%)
Oct 10, 2006 32.75 32.75 32.42 32.71 1,584 -0.06(-0.18%)
Oct 09, 2006 32.77 32.77 32.57 32.77 3,192 +0.08(+0.26%)
Oct 06, 2006 32.79 32.79 32.52 32.68 2,956 -0.09(-0.28%)
Oct 05, 2006 32.47 32.96 32.47 32.78 1,411 -0.03(-0.10%)
Oct 04, 2006 32.45 32.81 32.15 32.81 42,053 +0.37(+1.15%)
Oct 03, 2006 32.13 32.44 32.13 32.44 14,573 +0.29(+0.89%)
Oct 02, 2006 32.47 32.47 32.05 32.15 3,618 -0.28(-0.86%)
Sep 29, 2006 32.39 32.43 32.35 32.43 8,242 +0.04(+0.13%)
Sep 28, 2006 32.16 32.55 32.16 32.39 2,128 -0.01(-0.03%)
Sep 27, 2006 31.75 32.40 31.75 32.40 4,603 +0.26(+0.82%)
Sep 26, 2006 32.32 32.34 32.13 32.13 13,451 +0.00(+0.00%)
Sep 25, 2006 32.40 32.40 32.02 32.13 1,942 -0.30(-0.91%)
Sep 22, 2006 32.36 32.44 31.91 32.43 30,004 +0.11(+0.34%)
Sep 21, 2006 31.75 32.32 31.75 32.32 3,482 +0.44(+1.38%)
Sep 20, 2006 31.86 32.07 31.71 31.88 2,187 +0.09(+0.29%)
Sep 19, 2006 31.73 31.79 31.73 31.79 727 +0.08(+0.24%)
Sep 18, 2006 32.29 32.29 31.71 31.71 8,874 -0.70(-2.17%)
Sep 15, 2006 32.42 32.42 32.41 32.41 354 -0.31(-0.96%)
Sep 14, 2006 32.94 32.94 32.73 32.73 709 -0.25(-0.77%)
Sep 13, 2006 33.20 33.20 32.97 32.98 1,810 -0.44(-1.32%)
Sep 12, 2006 33.04 33.63 33.04 33.42 6,527 +0.03(+0.08%)
Sep 11, 2006 33.83 33.83 33.39 33.39 827 -0.43(-1.28%)
Sep 08, 2006 33.91 33.91 33.83 33.83 1,868 -0.08(-0.25%)
Sep 07, 2006 33.36 33.91 33.36 33.91 473 -0.08(-0.25%)
Sep 06, 2006 33.74 34.16 33.74 34.00 5,491 +0.08(+0.25%)
Sep 05, 2006 33.85 34.04 33.67 33.91 10,316 +0.34(+1.01%)
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.