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 (%)
May 31, 2013 4.760 4.892 4.760 4.820 25,044 +0.04(+0.84%)
May 30, 2013 4.870 4.870 4.780 4.780 137,027 -0.08(-1.65%)
May 29, 2013 4.980 5.047 4.850 4.860 59,657 -0.12(-2.41%)
May 28, 2013 4.710 5.100 4.710 4.980 154,075 +0.29(+6.18%)
May 24, 2013 4.650 4.770 4.650 4.690 27,193 +0.03(+0.64%)
May 23, 2013 4.614 4.710 4.550 4.660 46,111 +0.00(+0.00%)
May 22, 2013 4.550 4.700 4.550 4.660 61,754 +0.05(+1.08%)
May 21, 2013 4.530 4.640 4.450 4.610 82,079 -0.03(-0.65%)
May 20, 2013 4.520 4.710 4.450 4.640 202,358 -0.04(-0.85%)
May 17, 2013 4.630 4.780 4.530 4.680 70,244 +0.13(+2.86%)
May 16, 2013 4.650 4.700 4.510 4.550 36,231 -0.17(-3.60%)
May 15, 2013 4.640 4.750 4.500 4.720 132,042 -0.18(-3.67%)
May 13, 2013 4.500 4.990 4.442 4.900 252,261 +0.24(+5.15%)
May 10, 2013 4.850 4.860 4.140 4.660 595,342 -1.26(-21.28%)
May 09, 2013 4.530 6.230 5.900 5.920 49,488 -0.24(-3.90%)
May 08, 2013 6.360 6.460 5.753 6.160 172,840 -0.35(-5.38%)
May 07, 2013 6.740 6.770 6.300 6.510 105,299 -0.15(-2.25%)
May 06, 2013 6.850 6.880 6.630 6.660 103,081 -0.27(-3.90%)
May 03, 2013 6.950 6.980 6.870 6.930 54,241 -0.05(-0.72%)
May 02, 2013 6.980 7.010 6.900 6.980 43,567 +0.01(+0.14%)
May 01, 2013 6.990 7.020 6.850 6.970 26,024 +0.04(+0.58%)
Apr 30, 2013 7.090 7.140 6.910 6.930 61,538 -0.12(-1.70%)
Apr 29, 2013 7.050 7.130 6.990 7.050 72,215 +0.05(+0.71%)
Apr 26, 2013 7.240 7.120 6.870 7.000 63,113 -0.12(-1.69%)
Apr 25, 2013 6.910 7.150 6.820 7.120 95,158 +0.25(+3.64%)
Apr 24, 2013 6.960 7.010 6.800 6.870 61,993 -0.06(-0.87%)
Apr 23, 2013 7.100 7.100 6.810 6.930 84,111 -0.02(-0.29%)
Apr 22, 2013 6.950 7.100 6.731 6.950 116,714 +0.17(+2.51%)
Apr 19, 2013 6.400 6.810 6.400 6.780 76,142 +0.44(+6.94%)
Apr 18, 2013 6.530 6.710 6.300 6.340 53,050 -0.25(-3.79%)
Apr 17, 2013 6.750 6.750 6.510 6.590 30,608 -0.09(-1.35%)
Apr 16, 2013 6.680 6.750 6.500 6.680 55,742 +0.04(+0.60%)
Apr 15, 2013 7.030 7.030 6.235 6.640 208,764 -0.39(-5.55%)
Apr 12, 2013 7.010 7.138 6.800 7.030 118,407 +0.03(+0.43%)
Apr 11, 2013 6.820 7.150 6.820 7.000 207,350 +0.20(+2.94%)
Apr 10, 2013 6.480 6.920 6.410 6.800 217,751 +0.43(+6.75%)
Apr 09, 2013 6.190 6.490 6.150 6.370 245,760 +0.19(+3.07%)
Apr 08, 2013 5.900 6.250 5.840 6.180 152,653 +0.34(+5.82%)
Apr 05, 2013 5.860 5.890 5.720 5.840 18,587 -0.06(-1.02%)
Apr 04, 2013 5.870 5.950 5.801 5.900 29,932 -0.04(-0.67%)
Apr 03, 2013 5.900 5.950 5.810 5.940 50,902 +0.01(+0.17%)
Apr 02, 2013 5.990 5.990 5.820 5.930 112,738 -0.06(-1.00%)
Apr 01, 2013 5.910 5.990 5.860 5.990 96,982 +0.14(+2.39%)
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%)
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.