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

Startek Inc (NY: SRT )

4.420 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 4, 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 (%)
Dec 31, 2014 9.680 9.750 9.750 9.750 18,200 +0.09(+0.93%)
Dec 30, 2014 9.300 9.730 9.290 9.660 18,377 +0.36(+3.87%)
Dec 29, 2014 9.180 9.420 9.060 9.300 32,152 +0.20(+2.20%)
Dec 26, 2014 9.080 9.220 9.020 9.100 2,205 +0.09(+1.00%)
Dec 24, 2014 9.160 9.010 9.010 9.010 18,700 -0.22(-2.38%)
Dec 23, 2014 9.070 9.240 9.050 9.230 3,371 +0.03(+0.33%)
Dec 22, 2014 9.340 9.340 9.010 9.200 10,184 +0.02(+0.22%)
Dec 19, 2014 9.130 9.460 9.120 9.180 4,388 +0.02(+0.22%)
Dec 18, 2014 9.240 9.390 9.160 9.160 5,961 -0.21(-2.24%)
Dec 17, 2014 9.500 9.500 9.351 9.370 9,324 -0.13(-1.37%)
Dec 16, 2014 9.500 9.590 9.346 9.500 8,868 +0.00(+0.00%)
Dec 15, 2014 9.550 9.550 9.375 9.500 3,275 -0.04(-0.42%)
Dec 12, 2014 9.720 9.720 9.470 9.540 7,293 -0.05(-0.52%)
Dec 11, 2014 9.560 9.640 9.511 9.590 10,325 -0.07(-0.72%)
Dec 10, 2014 9.680 9.760 9.570 9.660 3,246 -0.09(-0.92%)
Dec 09, 2014 9.630 9.850 9.630 9.750 7,620 -0.01(-0.10%)
Dec 08, 2014 9.750 9.850 9.560 9.760 9,047 +0.01(+0.10%)
Dec 05, 2014 9.710 9.750 9.580 9.750 10,684 +0.14(+1.46%)
Dec 04, 2014 9.310 9.740 9.290 9.610 23,835 +0.38(+4.12%)
Dec 03, 2014 8.960 9.270 8.960 9.230 13,205 +0.30(+3.36%)
Dec 02, 2014 8.680 9.000 8.680 8.930 21,130 +0.21(+2.41%)
Dec 01, 2014 8.390 8.830 8.390 8.720 9,291 +0.33(+3.93%)
Nov 28, 2014 8.366 8.390 8.290 8.390 6,191 +0.04(+0.48%)
Nov 26, 2014 8.330 8.350 8.350 8.350 20,700 +0.06(+0.72%)
Nov 25, 2014 8.260 8.370 8.260 8.290 2,586 -0.05(-0.54%)
Nov 24, 2014 8.430 8.430 8.260 8.335 4,456 +0.04(+0.42%)
Nov 21, 2014 8.300 8.300 8.250 8.300 1,000 +0.00(+0.00%)
Nov 20, 2014 8.071 8.368 8.071 8.300 7,128 +0.23(+2.85%)
Nov 19, 2014 7.840 8.110 7.840 8.070 33,435 +0.19(+2.41%)
Nov 18, 2014 7.900 7.980 7.850 7.880 27,931 -0.02(-0.25%)
Nov 17, 2014 7.700 7.960 7.590 7.900 28,835 +0.10(+1.28%)
Nov 14, 2014 7.720 7.843 7.720 7.800 59,096 +0.08(+1.04%)
Nov 13, 2014 7.351 7.720 7.179 7.720 10,900 +0.15(+1.98%)
Nov 12, 2014 7.500 7.600 7.500 7.570 8,169 +0.09(+1.20%)
Nov 11, 2014 7.520 7.520 7.469 7.480 2,914 -0.05(-0.66%)
Nov 10, 2014 7.520 7.530 7.495 7.530 926 +0.12(+1.62%)
Nov 07, 2014 7.490 7.490 7.410 7.410 443 +0.06(+0.82%)
Nov 06, 2014 7.410 7.410 7.350 7.350 6,661 -0.15(-2.00%)
Nov 05, 2014 7.500 7.500 7.430 7.500 3,635 -0.01(-0.13%)
Nov 04, 2014 7.510 7.530 7.510 7.510 1,887 -0.01(-0.13%)
Nov 03, 2014 7.520 7.530 7.520 7.520 2,828 +0.00(+0.00%)
Oct 31, 2014 7.500 7.520 7.500 7.520 4,825 +0.00(+0.00%)
Oct 30, 2014 7.520 7.530 7.500 7.520 6,583 -0.01(-0.13%)
Oct 29, 2014 7.520 7.530 7.520 7.530 6,999 +0.02(+0.27%)
Oct 28, 2014 7.504 7.540 7.500 7.510 4,389 -0.01(-0.13%)
Oct 27, 2014 7.581 7.590 7.520 7.520 2,347 +0.00(+0.00%)
Oct 24, 2014 7.500 7.540 7.500 7.520 3,842 +0.01(+0.13%)
Oct 23, 2014 7.620 7.620 7.510 7.510 1,129 -0.12(-1.57%)
Oct 22, 2014 7.630 7.630 7.630 7.630 196 +0.04(+0.53%)
Oct 21, 2014 7.500 7.650 7.500 7.590 1,091 +0.09(+1.20%)
Oct 20, 2014 7.590 7.600 7.500 7.500 2,542 -0.10(-1.32%)
Oct 17, 2014 7.500 7.600 7.500 7.600 7,678 +0.08(+1.06%)
Oct 16, 2014 7.500 7.540 7.500 7.520 5,563 -0.07(-0.92%)
Oct 15, 2014 7.559 7.640 7.520 7.590 3,899 +0.02(+0.26%)
Oct 14, 2014 7.500 7.580 7.500 7.570 3,591 +0.03(+0.40%)
Oct 13, 2014 7.500 7.560 7.500 7.540 16,112 -0.07(-0.92%)
Oct 10, 2014 7.510 7.700 7.500 7.610 12,606 +0.01(+0.13%)
Oct 09, 2014 7.620 7.640 7.550 7.600 4,215 -0.02(-0.26%)
Oct 08, 2014 7.600 7.620 7.600 7.620 6,415 -0.09(-1.17%)
Oct 07, 2014 7.712 7.725 7.700 7.710 4,281 +0.03(+0.39%)
Oct 06, 2014 7.654 7.720 7.654 7.680 762 +0.02(+0.26%)
Oct 03, 2014 7.740 7.780 7.550 7.660 24,735 -0.01(-0.13%)
Oct 02, 2014 7.600 7.740 7.600 7.670 5,425 +0.02(+0.26%)
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.