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, 2010 5.230 5.330 5.060 5.070 29,896 -0.19(-3.61%)
Dec 30, 2010 5.470 5.550 5.260 5.260 15,754 -0.28(-5.05%)
Dec 29, 2010 5.340 5.640 5.250 5.540 57,519 +0.25(+4.73%)
Dec 28, 2010 5.340 5.340 5.110 5.290 33,964 -0.12(-2.22%)
Dec 27, 2010 5.570 5.570 5.400 5.410 25,824 -0.14(-2.50%)
Dec 23, 2010 5.710 5.730 5.450 5.549 34,457 -0.11(-1.96%)
Dec 22, 2010 5.705 5.705 5.400 5.660 113,530 -0.09(-1.57%)
Dec 21, 2010 5.970 6.000 5.600 5.750 90,912 -0.14(-2.38%)
Dec 20, 2010 5.530 5.980 5.530 5.890 131,126 +0.39(+7.09%)
Dec 17, 2010 5.040 5.520 5.000 5.500 201,622 +0.35(+6.80%)
Dec 16, 2010 4.830 5.150 4.640 5.150 66,973 +0.34(+7.07%)
Dec 15, 2010 4.700 4.980 4.640 4.810 50,404 +0.14(+3.00%)
Dec 14, 2010 4.700 4.827 4.610 4.670 36,831 -0.08(-1.68%)
Dec 13, 2010 4.500 4.890 4.500 4.750 68,734 +0.19(+4.17%)
Dec 10, 2010 4.300 4.640 4.220 4.560 51,845 +0.30(+7.04%)
Dec 09, 2010 4.280 4.330 4.220 4.260 31,233 -0.10(-2.29%)
Dec 08, 2010 4.440 4.440 4.260 4.360 12,117 -0.08(-1.80%)
Dec 07, 2010 4.350 4.440 4.290 4.440 23,520 +0.12(+2.78%)
Dec 06, 2010 4.320 4.370 4.250 4.320 22,441 +0.03(+0.70%)
Dec 03, 2010 4.420 4.460 4.290 4.290 35,124 -0.17(-3.81%)
Dec 02, 2010 4.250 4.580 4.250 4.460 16,852 +0.21(+4.94%)
Dec 01, 2010 4.270 4.370 4.240 4.250 26,402 -0.02(-0.47%)
Nov 30, 2010 4.320 4.430 4.210 4.270 73,199 -0.06(-1.39%)
Nov 29, 2010 4.410 4.440 4.310 4.330 18,580 -0.11(-2.48%)
Nov 26, 2010 4.300 4.440 4.260 4.440 15,368 +0.16(+3.74%)
Nov 24, 2010 4.250 4.280 4.280 4.280 34,258 +0.06(+1.42%)
Nov 23, 2010 4.200 4.250 4.200 4.220 33,981 +0.01(+0.24%)
Nov 22, 2010 4.160 4.260 4.160 4.210 79,154 +0.00(+0.00%)
Nov 19, 2010 4.210 4.250 4.180 4.210 8,538 -0.01(-0.24%)
Nov 18, 2010 4.240 4.286 4.100 4.220 11,963 +0.02(+0.48%)
Nov 17, 2010 4.200 4.270 4.110 4.200 20,778 +0.04(+0.96%)
Nov 16, 2010 4.110 4.220 4.010 4.160 52,324 -0.04(-0.95%)
Nov 15, 2010 4.150 4.210 4.110 4.200 35,526 +0.05(+1.20%)
Nov 12, 2010 4.220 4.220 4.090 4.150 18,716 -0.07(-1.66%)
Nov 11, 2010 4.210 4.220 4.080 4.220 22,882 -0.03(-0.71%)
Nov 10, 2010 4.020 4.250 4.020 4.250 28,811 +0.20(+4.94%)
Nov 09, 2010 4.120 4.180 4.020 4.050 40,445 -0.09(-2.17%)
Nov 08, 2010 4.150 4.180 4.060 4.140 26,177 +0.01(+0.24%)
Nov 05, 2010 4.200 4.200 4.060 4.130 38,039 -0.05(-1.20%)
Nov 04, 2010 4.210 4.230 4.060 4.180 78,218 +0.00(+0.00%)
Nov 03, 2010 4.150 4.250 4.150 4.180 62,185 -0.05(-1.18%)
Nov 02, 2010 4.250 4.250 4.070 4.230 65,071 -0.01(-0.24%)
Nov 01, 2010 4.080 4.250 4.010 4.240 66,504 +0.16(+3.92%)
Oct 29, 2010 4.170 4.180 4.070 4.080 19,219 -0.08(-1.92%)
Oct 28, 2010 4.780 4.780 3.800 4.160 422,751 -0.75(-15.27%)
Oct 27, 2010 5.000 5.000 4.910 4.910 21,363 -0.06(-1.21%)
Oct 25, 2010 5.000 5.200 4.920 4.970 40,449 -0.01(-0.20%)
Oct 22, 2010 4.950 4.980 4.910 4.980 16,449 +0.04(+0.81%)
Oct 21, 2010 5.000 5.000 4.890 4.940 16,657 -0.05(-1.00%)
Oct 20, 2010 4.930 5.000 4.890 4.990 17,972 +0.09(+1.84%)
Oct 19, 2010 4.760 4.970 4.760 4.900 47,576 +0.14(+2.94%)
Oct 18, 2010 4.650 4.760 4.600 4.760 11,865 +0.14(+3.03%)
Oct 15, 2010 4.580 4.620 4.500 4.620 50,471 +0.12(+2.67%)
Oct 14, 2010 4.420 4.540 4.380 4.500 13,346 +0.05(+1.12%)
Oct 13, 2010 4.480 4.610 4.370 4.450 39,525 -0.05(-1.11%)
Oct 12, 2010 4.530 4.600 4.310 4.500 51,720 +0.00(+0.00%)
Oct 11, 2010 4.610 4.900 4.500 4.500 51,335 -0.04(-0.88%)
Oct 08, 2010 4.540 4.580 4.360 4.540 43,163 +0.21(+4.85%)
Oct 07, 2010 4.260 4.470 4.161 4.330 55,967 +0.15(+3.59%)
Oct 06, 2010 4.070 4.250 4.060 4.180 54,417 +0.13(+3.21%)
Oct 05, 2010 4.130 4.130 3.980 4.050 231,458 -0.01(-0.25%)
Oct 04, 2010 4.220 4.280 4.000 4.060 107,872 -0.13(-3.10%)
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.