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 (%)
Aug 31, 2010 4.480 4.570 4.430 4.490 300 -0.04(-0.88%)
Aug 30, 2010 4.600 4.630 4.530 4.530 11,603 -0.09(-1.95%)
Aug 27, 2010 4.620 4.630 4.450 4.620 14,955 +0.03(+0.65%)
Aug 26, 2010 4.550 4.670 4.520 4.590 20,665 +0.02(+0.44%)
Aug 25, 2010 4.610 4.620 4.550 4.570 11,688 -0.06(-1.30%)
Aug 24, 2010 4.650 4.730 4.570 4.630 26,409 -0.05(-1.07%)
Aug 23, 2010 4.850 4.890 4.650 4.680 45,910 -0.12(-2.50%)
Aug 20, 2010 4.980 4.980 4.800 4.800 12,112 -0.11(-2.24%)
Aug 19, 2010 4.910 4.940 4.840 4.910 24,041 -0.01(-0.20%)
Aug 18, 2010 5.000 5.000 4.920 4.920 24,346 -0.06(-1.20%)
Aug 17, 2010 4.960 5.000 4.930 4.980 16,514 +0.03(+0.61%)
Aug 16, 2010 4.800 4.990 4.800 4.950 24,546 +0.13(+2.70%)
Aug 13, 2010 4.820 4.930 4.820 4.820 9,067 +0.01(+0.21%)
Aug 12, 2010 4.700 4.900 4.700 4.810 30,855 -0.04(-0.82%)
Aug 11, 2010 5.140 5.190 4.750 4.850 85,758 -0.25(-4.90%)
Aug 10, 2010 5.210 5.270 4.870 5.100 82,355 -0.08(-1.54%)
Aug 09, 2010 4.860 5.500 4.850 5.180 121,689 +0.41(+8.60%)
Aug 06, 2010 4.770 4.790 4.590 4.770 25,851 +0.14(+3.02%)
Aug 05, 2010 4.640 4.740 4.630 4.630 17,347 -0.03(-0.64%)
Aug 04, 2010 4.660 4.750 4.660 4.660 15,163 -0.02(-0.43%)
Aug 03, 2010 4.660 4.750 4.621 4.680 22,651 +0.01(+0.21%)
Aug 02, 2010 4.740 4.740 4.630 4.670 28,650 +0.05(+1.08%)
Jul 30, 2010 4.620 4.620 4.420 4.620 44,506 +0.03(+0.65%)
Jul 29, 2010 4.400 4.800 4.260 4.590 81,693 +0.02(+0.44%)
Jul 28, 2010 4.500 4.700 4.450 4.570 67,673 +0.19(+4.34%)
Jul 27, 2010 4.600 4.650 4.370 4.380 26,438 -0.22(-4.78%)
Jul 26, 2010 4.420 4.620 4.420 4.600 24,607 +0.14(+3.14%)
Jul 23, 2010 4.200 4.480 4.200 4.460 19,314 +0.20(+4.69%)
Jul 22, 2010 4.270 4.310 4.210 4.260 20,287 -0.01(-0.23%)
Jul 21, 2010 4.310 4.340 4.240 4.270 11,300 +0.00(+0.00%)
Jul 20, 2010 4.130 4.280 4.050 4.270 24,631 +0.14(+3.39%)
Jul 19, 2010 4.190 4.250 4.120 4.130 16,546 -0.04(-0.96%)
Jul 16, 2010 4.170 4.310 4.110 4.170 31,689 -0.12(-2.80%)
Jul 15, 2010 4.510 4.510 4.100 4.290 75,637 -0.24(-5.30%)
Jul 14, 2010 4.440 4.590 4.420 4.530 19,931 +0.02(+0.44%)
Jul 13, 2010 4.300 4.510 4.290 4.510 55,888 +0.32(+7.64%)
Jul 12, 2010 4.310 4.340 4.000 4.190 85,687 -0.11(-2.56%)
Jul 09, 2010 4.300 4.340 4.090 4.300 55,767 +0.03(+0.70%)
Jul 08, 2010 3.880 4.270 3.880 4.270 72,026 +0.34(+8.65%)
Jul 07, 2010 3.990 4.120 3.930 3.930 86,189 -0.10(-2.48%)
Jul 06, 2010 3.860 4.180 3.860 4.030 53,886 +0.18(+4.68%)
Jul 02, 2010 3.850 4.130 3.822 3.850 182,611 -0.14(-3.51%)
Jul 01, 2010 3.890 4.200 3.890 3.990 124,032 +0.09(+2.31%)
Jun 30, 2010 4.000 4.110 3.900 3.900 67,999 -0.12(-2.99%)
Jun 29, 2010 4.130 4.250 3.950 4.020 125,934 -0.39(-8.84%)
Jun 25, 2010 4.410 5.010 4.200 4.410 1,123,508 +0.04(+0.92%)
Jun 24, 2010 4.500 4.530 4.370 4.370 73,238 -0.15(-3.32%)
Jun 23, 2010 4.430 4.660 4.430 4.520 72,396 +0.13(+2.96%)
Jun 22, 2010 4.390 4.610 4.390 4.390 305 -0.06(-1.35%)
Jun 21, 2010 4.460 4.560 4.404 4.450 89,196 -0.01(-0.22%)
Jun 18, 2010 4.460 4.700 4.450 4.460 102,717 -0.09(-1.98%)
Jun 17, 2010 4.800 4.800 4.540 4.550 81,194 -0.20(-4.21%)
Jun 16, 2010 4.910 4.910 4.750 4.750 41,246 -0.09(-1.86%)
Jun 15, 2010 4.840 4.900 4.790 4.840 531 +0.05(+1.04%)
Jun 14, 2010 4.830 5.140 4.750 4.790 83,030 +0.00(+0.00%)
Jun 11, 2010 4.460 4.900 4.420 4.790 124,049 +0.28(+6.21%)
Jun 10, 2010 4.510 4.510 3.930 4.510 493 +0.58(+14.76%)
Jun 09, 2010 3.770 3.960 3.660 3.930 99,248 +0.16(+4.24%)
Jun 08, 2010 3.760 3.799 3.560 3.770 106,436 +0.00(+0.00%)
Jun 07, 2010 3.840 3.890 3.750 3.770 90,330 -0.15(-3.83%)
Jun 04, 2010 3.920 4.330 3.890 3.920 72,280 -0.31(-7.33%)
Jun 03, 2010 4.250 4.330 4.150 4.230 51,089 +0.04(+0.95%)
Jun 02, 2010 4.190 4.320 4.000 4.190 70,353 -0.08(-1.87%)
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.