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, 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%)
Nov 02, 2009 5.840 6.130 5.690 5.760 73,315 -0.04(-0.69%)
Oct 30, 2009 6.000 6.250 5.700 5.800 109,287 -0.21(-3.49%)
Oct 29, 2009 6.350 6.910 5.970 6.010 115,179 -0.35(-5.50%)
Oct 28, 2009 6.570 6.690 6.210 6.360 97,787 -0.14(-2.15%)
Oct 27, 2009 7.040 7.210 6.500 6.500 121,888 -0.49(-7.01%)
Oct 26, 2009 7.450 7.600 6.990 6.990 96,362 -0.46(-6.17%)
Oct 23, 2009 7.720 7.750 7.090 7.450 164,630 -0.49(-6.17%)
Oct 22, 2009 8.000 8.130 7.830 7.940 27,173 -0.10(-1.24%)
Oct 21, 2009 8.260 8.350 8.010 8.040 33,471 -0.24(-2.90%)
Oct 20, 2009 8.315 8.315 8.230 8.280 21,278 -0.02(-0.24%)
Oct 19, 2009 8.260 8.320 8.200 8.300 26,139 +0.09(+1.10%)
Oct 16, 2009 8.110 8.240 8.050 8.210 21,605 +0.03(+0.37%)
Oct 15, 2009 8.100 8.280 8.080 8.180 37,012 -0.01(-0.12%)
Oct 14, 2009 8.120 8.270 7.970 8.190 33,287 +0.15(+1.87%)
Oct 13, 2009 7.980 8.140 7.890 8.040 39,806 +0.03(+0.37%)
Oct 12, 2009 8.300 8.380 7.900 8.010 31,700 -0.33(-3.96%)
Oct 09, 2009 8.150 8.360 8.120 8.340 44,928 +0.19(+2.33%)
Oct 08, 2009 8.360 8.380 8.150 8.150 63,645 -0.07(-0.85%)
Oct 07, 2009 8.190 8.260 8.050 8.220 26,300 -0.02(-0.24%)
Oct 06, 2009 8.030 8.390 7.740 8.240 44,399 +0.21(+2.62%)
Oct 05, 2009 7.990 8.240 7.620 8.030 54,606 +0.09(+1.13%)
Oct 02, 2009 7.630 8.310 7.460 7.940 102,060 +0.23(+2.98%)
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.