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 (%)
Mar 31, 2020 3.990 4.100 3.690 3.760 108,565 -0.29(-7.16%)
Mar 30, 2020 4.010 4.060 3.950 4.050 154,500 -0.03(-0.74%)
Mar 27, 2020 3.900 4.080 3.693 4.080 141,500 +0.05(+1.24%)
Mar 26, 2020 4.010 4.160 3.600 4.030 265,030 +0.01(+0.25%)
Mar 25, 2020 4.870 4.870 3.920 4.020 141,174 -0.57(-12.42%)
Mar 24, 2020 4.510 4.590 4.280 4.590 95,808 +0.30(+6.99%)
Mar 23, 2020 4.100 4.320 4.050 4.290 83,669 +0.19(+4.63%)
Mar 20, 2020 3.480 4.245 3.480 4.100 158,600 +0.60(+17.14%)
Mar 19, 2020 3.450 3.670 3.230 3.500 110,940 +0.00(+0.00%)
Mar 18, 2020 4.050 4.430 3.450 3.500 127,928 -0.90(-20.45%)
Mar 17, 2020 3.900 4.465 3.731 4.400 143,403 +0.62(+16.40%)
Mar 16, 2020 5.220 5.230 3.640 3.780 109,884 -1.89(-33.33%)
Mar 13, 2020 4.400 6.000 4.400 5.670 133,600 +1.59(+38.97%)
Mar 12, 2020 4.250 4.380 3.570 4.080 59,081 -0.27(-6.21%)
Mar 11, 2020 4.280 4.460 4.280 4.350 25,157 -0.01(-0.23%)
Mar 10, 2020 4.500 4.660 4.060 4.360 89,988 -0.03(-0.68%)
Mar 09, 2020 5.810 5.810 4.350 4.390 75,035 -1.30(-22.85%)
Mar 06, 2020 5.950 5.970 5.660 5.690 41,700 -0.29(-4.85%)
Mar 05, 2020 6.600 6.780 5.880 5.980 77,014 -0.74(-11.01%)
Mar 04, 2020 6.600 6.730 6.600 6.720 32,725 +0.21(+3.23%)
Mar 03, 2020 6.440 6.600 6.440 6.510 31,604 +0.03(+0.46%)
Mar 02, 2020 6.390 6.480 6.300 6.480 19,929 +0.25(+4.01%)
Feb 28, 2020 6.800 6.940 6.150 6.230 45,200 -0.61(-8.92%)
Feb 27, 2020 6.880 7.090 6.820 6.840 24,275 -0.20(-2.84%)
Feb 26, 2020 7.130 7.180 6.950 7.040 10,350 +0.01(+0.14%)
Feb 25, 2020 7.360 7.520 7.000 7.030 36,655 -0.36(-4.87%)
Feb 24, 2020 7.560 7.690 7.380 7.390 30,136 -0.13(-1.73%)
Feb 21, 2020 7.780 7.780 7.520 7.520 27,100 -0.21(-2.72%)
Feb 20, 2020 7.790 7.910 7.660 7.730 26,077 -0.12(-1.53%)
Feb 19, 2020 7.950 8.020 7.820 7.850 9,015 +0.01(+0.13%)
Feb 18, 2020 7.860 7.880 7.784 7.840 5,808 +0.02(+0.26%)
Feb 14, 2020 7.767 7.860 7.767 7.820 7,600 +0.04(+0.51%)
Feb 13, 2020 7.880 7.880 7.750 7.780 16,026 -0.08(-1.02%)
Feb 12, 2020 7.710 7.900 7.670 7.860 14,678 +0.15(+1.95%)
Feb 11, 2020 7.690 7.800 7.650 7.710 18,684 +0.06(+0.78%)
Feb 10, 2020 7.750 7.820 7.580 7.650 31,777 -0.11(-1.42%)
Feb 07, 2020 7.780 7.870 7.750 7.760 14,600 -0.06(-0.77%)
Feb 06, 2020 7.970 8.000 7.738 7.820 26,944 -0.16(-2.01%)
Feb 05, 2020 8.070 8.070 7.930 7.980 12,651 -0.05(-0.62%)
Feb 04, 2020 8.040 8.160 7.990 8.030 19,512 -0.01(-0.12%)
Feb 03, 2020 7.660 8.100 7.640 8.040 36,759 +0.41(+5.37%)
Jan 31, 2020 7.940 7.990 7.630 7.630 42,500 -0.35(-4.39%)
Jan 30, 2020 7.880 7.990 7.840 7.980 14,154 +0.05(+0.63%)
Jan 29, 2020 7.930 8.050 7.890 7.930 12,388 -0.03(-0.38%)
Jan 28, 2020 7.850 8.020 7.850 7.960 16,273 +0.10(+1.27%)
Jan 27, 2020 7.910 8.090 7.850 7.860 21,786 -0.14(-1.75%)
Jan 24, 2020 8.000 8.070 7.990 8.000 17,700 +0.04(+0.50%)
Jan 23, 2020 7.980 8.010 7.960 7.960 14,266 +0.01(+0.13%)
Jan 22, 2020 8.120 8.120 7.950 7.950 16,705 -0.17(-2.09%)
Jan 21, 2020 8.220 8.220 7.990 8.120 24,439 +0.22(+2.78%)
Jan 17, 2020 8.150 8.170 7.880 7.900 37,000 -0.15(-1.86%)
Jan 16, 2020 7.880 8.140 7.863 8.050 31,411 +0.22(+2.81%)
Jan 15, 2020 7.920 8.020 7.735 7.830 101,542 -0.15(-1.88%)
Jan 14, 2020 8.250 8.300 7.960 7.980 59,773 -0.27(-3.27%)
Jan 13, 2020 8.220 8.280 8.170 8.250 36,458 +0.01(+0.12%)
Jan 10, 2020 8.220 8.300 8.180 8.240 33,900 +0.03(+0.37%)
Jan 09, 2020 8.250 8.270 8.195 8.210 35,166 +0.03(+0.37%)
Jan 08, 2020 8.200 8.290 8.050 8.180 31,464 +0.00(+0.00%)
Jan 07, 2020 8.070 8.230 8.020 8.180 31,695 +0.11(+1.36%)
Jan 06, 2020 7.920 8.150 7.860 8.070 34,986 +0.08(+1.00%)
Jan 03, 2020 8.050 8.210 7.950 7.990 30,000 -0.15(-1.84%)
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.