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 (%)
Jan 29, 2010 7.460 7.690 7.360 7.400 40,861 +0.01(+0.14%)
Jan 28, 2010 7.640 7.640 7.240 7.390 54,631 -0.22(-2.89%)
Jan 27, 2010 7.480 7.650 7.480 7.610 40,059 +0.09(+1.20%)
Jan 26, 2010 7.390 7.570 7.390 7.520 49,424 +0.08(+1.08%)
Jan 25, 2010 7.820 7.820 7.180 7.440 134,798 -0.34(-4.37%)
Jan 22, 2010 7.800 7.840 7.620 7.780 76,604 -0.01(-0.13%)
Jan 21, 2010 7.900 7.940 7.647 7.790 78,095 -0.08(-1.02%)
Jan 20, 2010 8.050 8.160 7.750 7.870 57,074 -0.28(-3.44%)
Jan 19, 2010 8.050 8.190 7.990 8.150 66,796 +0.10(+1.24%)
Jan 15, 2010 8.020 8.050 8.050 8.050 108,200 +0.05(+0.63%)
Jan 14, 2010 8.000 8.020 7.750 8.000 19,873 -0.05(-0.62%)
Jan 13, 2010 8.010 8.130 7.870 8.050 38,145 +0.01(+0.12%)
Jan 12, 2010 8.030 8.240 7.920 8.040 46,555 -0.06(-0.74%)
Jan 11, 2010 8.250 8.250 8.010 8.100 23,400 -0.10(-1.22%)
Jan 08, 2010 7.990 8.360 7.990 8.200 42,773 +0.16(+1.99%)
Jan 07, 2010 7.830 8.100 7.650 8.040 74,025 +0.18(+2.29%)
Jan 06, 2010 7.750 8.000 7.710 7.860 74,744 +0.05(+0.64%)
Jan 05, 2010 7.770 7.920 7.590 7.810 78,947 +0.05(+0.64%)
Jan 04, 2010 7.700 7.900 7.520 7.760 48,095 +0.28(+3.74%)
Dec 31, 2009 7.450 7.480 7.480 7.480 94,200 +0.06(+0.81%)
Dec 30, 2009 7.040 7.460 7.010 7.420 170,644 +0.39(+5.55%)
Dec 29, 2009 7.090 7.170 6.930 7.030 37,365 -0.03(-0.42%)
Dec 28, 2009 7.120 7.190 6.920 7.060 31,992 -0.04(-0.56%)
Dec 24, 2009 7.130 7.240 7.060 7.100 27,841 +0.01(+0.14%)
Dec 23, 2009 6.860 7.350 6.700 7.090 75,672 +0.24(+3.50%)
Dec 22, 2009 6.700 6.920 6.580 6.850 61,691 +0.14(+2.09%)
Dec 21, 2009 6.500 6.800 6.480 6.710 53,344 +0.25(+3.87%)
Dec 18, 2009 6.550 6.790 6.460 6.460 226,973 -0.04(-0.62%)
Dec 17, 2009 6.540 6.600 6.490 6.500 83,560 -0.04(-0.61%)
Dec 16, 2009 6.710 6.760 6.450 6.540 71,545 -0.11(-1.65%)
Dec 15, 2009 6.780 6.810 6.590 6.650 87,920 -0.16(-2.35%)
Dec 14, 2009 7.050 7.070 6.790 6.810 93,857 +0.05(+0.74%)
Dec 11, 2009 6.710 6.900 6.710 6.760 49,717 +0.06(+0.90%)
Dec 10, 2009 7.200 7.200 6.670 6.700 53,622 -0.44(-6.16%)
Dec 09, 2009 7.180 7.230 6.950 7.140 59,966 -0.03(-0.42%)
Dec 08, 2009 7.420 7.420 6.990 7.170 65,796 -0.33(-4.40%)
Dec 07, 2009 7.310 7.600 7.200 7.500 97,612 +0.25(+3.45%)
Dec 04, 2009 7.090 7.250 6.960 7.250 73,213 +0.22(+3.13%)
Dec 03, 2009 7.190 7.190 6.990 7.030 57,395 -0.12(-1.68%)
Dec 02, 2009 7.090 7.190 6.900 7.150 71,555 +0.04(+0.56%)
Dec 01, 2009 7.000 7.130 6.830 7.110 52,333 +0.18(+2.60%)
Nov 30, 2009 6.710 6.970 6.610 6.930 79,967 +0.18(+2.67%)
Nov 27, 2009 6.560 6.760 6.530 6.750 40,394 -0.07(-1.03%)
Nov 25, 2009 7.000 7.030 6.750 6.820 59,928 -0.13(-1.87%)
Nov 24, 2009 6.630 7.000 6.630 6.950 67,967 +0.30(+4.51%)
Nov 23, 2009 6.190 6.680 6.190 6.650 77,491 +0.49(+7.95%)
Nov 20, 2009 5.950 6.190 5.950 6.160 39,976 +0.16(+2.67%)
Nov 19, 2009 5.970 6.070 5.610 6.000 80,213 -0.02(-0.33%)
Nov 18, 2009 6.130 6.130 5.800 6.020 42,293 -0.13(-2.11%)
Nov 17, 2009 6.290 6.350 6.010 6.150 49,017 -0.18(-2.84%)
Nov 16, 2009 6.120 6.500 5.940 6.330 68,391 +0.44(+7.47%)
Nov 13, 2009 5.840 5.960 5.750 5.890 44,607 +0.09(+1.55%)
Nov 12, 2009 6.160 6.200 5.790 5.800 86,090 -0.35(-5.69%)
Nov 11, 2009 5.840 6.280 5.840 6.150 33,201 -0.03(-0.49%)
Nov 10, 2009 6.190 6.380 6.150 6.180 43,403 -0.04(-0.64%)
Nov 09, 2009 6.150 6.270 6.130 6.220 115,928 +0.06(+0.97%)
Nov 06, 2009 6.100 6.230 6.040 6.160 64,773 +0.07(+1.15%)
Nov 05, 2009 6.140 6.170 6.020 6.090 50,569 +0.08(+1.33%)
Nov 04, 2009 6.150 6.220 5.800 6.010 58,668 -0.10(-1.64%)
Nov 03, 2009 5.720 6.270 5.700 6.110 64,650 +0.35(+6.08%)
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.