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 28, 2013 5.897 5.950 5.759 5.850 62,174 -0.07(-1.18%)
Mar 27, 2013 5.920 5.980 5.710 5.920 207,497 +0.05(+0.85%)
Mar 26, 2013 5.600 5.990 5.580 5.870 204,988 +0.43(+7.90%)
Mar 25, 2013 5.350 5.650 5.280 5.440 235,997 +0.48(+9.68%)
Mar 22, 2013 4.870 5.090 4.850 4.960 62,270 +0.10(+2.06%)
Mar 21, 2013 4.800 4.965 4.790 4.860 22,556 +0.02(+0.41%)
Mar 20, 2013 4.800 4.900 4.770 4.840 50,676 -0.05(-1.02%)
Mar 19, 2013 4.900 4.970 4.800 4.890 25,291 -0.05(-1.01%)
Mar 18, 2013 4.870 4.990 4.805 4.940 45,178 +0.12(+2.49%)
Mar 15, 2013 5.030 5.050 4.770 4.820 74,161 -0.25(-4.93%)
Mar 14, 2013 5.050 5.090 5.050 5.070 25,208 +0.05(+1.00%)
Mar 13, 2013 5.060 5.060 5.020 5.020 12,429 -0.04(-0.79%)
Mar 12, 2013 5.090 5.110 5.020 5.060 34,677 -0.03(-0.59%)
Mar 11, 2013 5.050 5.150 5.030 5.090 84,767 +0.08(+1.60%)
Mar 08, 2013 5.030 5.050 4.920 5.010 74,751 -0.07(-1.38%)
Mar 07, 2013 5.090 5.090 4.990 5.080 64,478 +0.03(+0.59%)
Mar 06, 2013 5.250 5.250 5.020 5.050 43,598 -0.02(-0.39%)
Mar 05, 2013 5.120 5.130 5.030 5.070 55,218 +0.02(+0.40%)
Mar 04, 2013 5.000 5.100 5.000 5.050 63,792 -0.01(-0.20%)
Mar 01, 2013 4.960 5.100 4.860 5.060 30,589 +0.04(+0.80%)
Feb 28, 2013 4.975 5.110 4.930 5.020 51,255 +0.05(+1.01%)
Feb 27, 2013 4.850 5.400 4.850 4.970 187,013 +0.38(+8.28%)
Feb 26, 2013 4.650 4.700 4.550 4.590 24,833 +0.03(+0.66%)
Feb 25, 2013 4.560 4.650 4.510 4.560 21,824 +0.05(+1.11%)
Feb 22, 2013 4.500 4.550 4.480 4.510 5,511 +0.03(+0.67%)
Feb 21, 2013 4.530 4.550 4.420 4.480 14,339 +0.01(+0.22%)
Feb 20, 2013 4.660 4.660 4.470 4.470 19,162 -0.15(-3.25%)
Feb 19, 2013 4.550 4.660 4.520 4.620 5,498 +0.16(+3.59%)
Feb 15, 2013 4.460 4.579 4.398 4.460 4,597 +0.04(+0.90%)
Feb 14, 2013 4.420 4.480 4.420 4.420 1,537 -0.04(-0.90%)
Feb 13, 2013 4.642 4.642 4.460 4.460 3,755 +0.01(+0.22%)
Feb 12, 2013 4.470 4.610 4.450 4.450 16,618 +0.02(+0.45%)
Feb 11, 2013 4.440 4.460 4.410 4.430 2,160 +0.01(+0.23%)
Feb 08, 2013 4.300 4.455 4.300 4.420 5,900 +0.01(+0.23%)
Feb 07, 2013 4.430 4.455 4.410 4.410 1,900 -0.04(-0.90%)
Feb 06, 2013 4.380 4.470 4.380 4.450 12,877 +0.22(+5.20%)
Feb 04, 2013 4.250 4.260 4.230 4.230 30,321 -0.11(-2.53%)
Feb 01, 2013 4.400 4.400 4.300 4.340 23,324 +0.03(+0.70%)
Jan 31, 2013 4.230 4.410 4.170 4.310 46,948 +0.16(+3.86%)
Jan 30, 2013 4.090 4.190 4.090 4.150 18,867 +0.03(+0.73%)
Jan 29, 2013 4.100 4.150 3.930 4.120 15,266 +0.02(+0.49%)
Jan 28, 2013 4.140 4.180 4.030 4.100 6,681 +0.07(+1.74%)
Jan 25, 2013 4.020 4.060 4.010 4.030 3,309 +0.01(+0.25%)
Jan 24, 2013 4.020 4.064 4.020 4.020 839 -0.02(-0.50%)
Jan 23, 2013 4.080 4.080 4.020 4.040 14,077 -0.01(-0.25%)
Jan 22, 2013 4.030 4.050 4.020 4.050 7,238 -0.03(-0.74%)
Jan 18, 2013 4.030 4.150 4.000 4.080 5,145 -0.02(-0.49%)
Jan 17, 2013 4.100 4.120 4.100 4.100 1,945 +0.04(+0.99%)
Jan 16, 2013 4.120 4.130 4.020 4.060 9,539 -0.05(-1.13%)
Jan 15, 2013 4.100 4.110 4.054 4.106 7,081 +0.01(+0.16%)
Jan 14, 2013 4.030 4.200 4.030 4.100 4,800 +0.10(+2.50%)
Jan 11, 2013 4.024 4.090 3.990 4.000 12,769 -0.06(-1.48%)
Jan 10, 2013 4.000 4.110 4.000 4.060 5,627 +0.04(+1.00%)
Jan 09, 2013 4.120 4.120 4.002 4.020 3,853 -0.08(-1.95%)
Jan 08, 2013 4.180 4.180 4.100 4.100 1,634 -0.08(-1.91%)
Jan 07, 2013 4.230 4.230 4.180 4.180 1,550 +0.00(+0.00%)
Jan 04, 2013 4.180 4.230 4.070 4.180 8,649 +0.11(+2.70%)
Jan 03, 2013 4.070 4.120 4.020 4.070 5,881 +0.00(+0.00%)
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.