Strattec Security Corporation (STRT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 2.4655244463 | 23.93 | 25.26 | 23 | 20417 | 24.04670454 | CS |
| 4 | -1.16 | -4.51713395639 | 25.68 | 26.41 | 23 | 17604 | 24.73944638 | CS |
| 12 | 2.24 | 10.0538599641 | 22.28 | 28.96 | 21.21 | 13495 | 25.09899383 | CS |
| 26 | 2.02 | 8.97777777778 | 22.5 | 28.96 | 21.21 | 9593 | 24.79646668 | CS |
| 52 | 2.25 | 10.1032779524 | 22.27 | 30.34 | 20.8737 | 9283 | 24.04987925 | CS |
| 156 | -16.43 | -40.1221001221 | 40.95 | 45.82 | 16.06 | 10005 | 28.78171287 | CS |
| 260 | 2.18 | 9.75828111012 | 22.34 | 67.283 | 11.7445 | 12308 | 32.0491784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 24.52 | 0.53 | 2.21 | 23.99 | 25.26 | 23.99 | 30610 |
| 1720823700 | 23.99 | -0.27 | -1.11 | 24.5 | 25.02 | 23.975 | 19540 |
| 1720737300 | 24.26 | 0.52 | 2.19 | 24.04 | 25 | 24 | 16486 |
| 1720650900 | 23.74 | 0.26 | 1.11 | 23.4 | 23.96 | 23.1615 | 12277 |
| 1720564500 | 23.48 | -0.37 | -1.55 | 23.93 | 24.38 | 23 | 23170 |
| 1720478100 | 23.85 | -1.18 | -4.71 | 24.76 | 24.9 | 23.85 | 15610 |
| 1720218900 | 25.03 | -0.45 | -1.77 | 25.22 | 25.25 | 24.52 | 10478 |
| 1720040640 | 25.48 | 0.72 | 2.91 | 24.94 | 25.48 | 24.76 | 3647 |
| 1719959700 | 24.76 | -0.14 | -0.56 | 24.85 | 25.22 | 24.6 | 17890 |
| 1719873300 | 24.9 | -0.87 | -3.38 | 25 | 25.486 | 24.7 | 20511 |
| 1719614100 | 25.77 | 0 | 0.00 | 25.77 | 25.77 | 25.77 | 0 |
| 1719527700 | 25.77 | -0.08 | -0.31 | 25.95 | 26.408 | 25.46 | 26291 |
| 1719441300 | 25.85 | 0.02 | 0.08 | 25.41 | 26.41 | 25.41 | 22617 |
| 1719354900 | 25.83 | 1.31 | 5.34 | 24.88 | 25.89 | 24.695 | 17683 |
| 1719268500 | 24.52 | -0.23 | -0.93 | 24.75 | 25.68 | 24.5 | 18841 |
| 1719009300 | 24.75 | 0.18 | 0.73 | 24.39 | 25.26 | 24.39 | 12230 |
| 1718922900 | 24.57 | -0.44 | -1.76 | 25.26 | 25.27 | 24.3435 | 11932 |
| 1718750100 | 25.01 | -0.28 | -1.11 | 25.68 | 25.9799 | 24.93 | 6912 |
| 1718663700 | 25.29 | 1.05 | 4.33 | 24.2 | 25.5399 | 24.2 | 21034 |
| 1718404500 | 24.24 | -1.51 | -5.86 | 26.33 | 26.33 | 24.1 | 36356 |
| 1718318100 | 25.75 | -1.06 | -3.95 | 26.75 | 28.81 | 25.5 | 20362 |
| 1718231700 | 26.81 | -0.63 | -2.30 | 27.79 | 28 | 26.8001 | 12053 |
| 1718145300 | 27.44 | -0.08 | -0.29 | 27.7 | 27.7422 | 26.62 | 7247 |
| 1718058900 | 27.52 | -0.09 | -0.33 | 27.36 | 28.05 | 26.905 | 7148 |
| 1717799700 | 27.61 | -0.53 | -1.88 | 27.78 | 28.34 | 27.42 | 6134 |
| 1717713300 | 28.14 | -0.56 | -1.95 | 28.84 | 28.84 | 28.04 | 6656 |
| 1717626900 | 28.7 | -0.08 | -0.28 | 28.74 | 28.85 | 27.82 | 24648 |
| 1717540500 | 28.78 | -0.18 | -0.62 | 28.7 | 28.96 | 28.25 | 7132 |
| 1717454100 | 28.96 | 1.16 | 4.17 | 27.81 | 28.96 | 27.18 | 15394 |
| 1717194900 | 27.8 | 0.66 | 2.43 | 27.2 | 28.11 | 27.08 | 8841 |
| 1717108500 | 27.14 | 0.79 | 3.00 | 26.78 | 27.6 | 26.51 | 18953 |
| 1717022100 | 26.35 | -0.39 | -1.46 | 26.73 | 26.9999 | 25.8 | 18804 |
| 1716935700 | 26.74 | 0.74 | 2.85 | 25.585 | 26.74 | 25.42 | 16599 |
| 1716590100 | 26 | -0.34 | -1.29 | 26.15 | 26.6 | 25.755 | 11794 |
| 1716503700 | 26.34 | 0.44 | 1.70 | 25.9 | 26.34 | 25.9 | 4522 |
| 1716417300 | 25.9 | 0.93 | 3.72 | 25.04 | 25.9 | 24.97 | 7908 |
| 1716330900 | 24.97 | 0.22 | 0.89 | 24.98 | 25.1899 | 24.6 | 14867 |
| 1716244500 | 24.75 | -0.04 | -0.16 | 24.71 | 25.89 | 24.7 | 5859 |
| 1715985300 | 24.79 | -1.09 | -4.21 | 25.69 | 25.7499 | 24.6 | 13107 |
| 1715898900 | 25.88 | 1.69 | 6.99 | 24.11 | 25.94 | 24.11 | 13499 |
| 1715812500 | 24.19 | 0.52 | 2.20 | 23.73 | 24.3531 | 23.16 | 22766 |
| 1715726100 | 23.67 | -0.37 | -1.54 | 24.04 | 24.9 | 23.16 | 40123 |
| 1715639700 | 24.04 | 0.29 | 1.22 | 23.95 | 24.83 | 23.78 | 20742 |
| 1715380500 | 23.75 | 1.37 | 6.12 | 23.51 | 24.5225 | 23.23 | 11511 |
| 1715294100 | 22.38 | 0.78 | 3.61 | 21.54 | 22.38 | 21.5 | 11481 |
| 1715207700 | 21.6 | 0.06 | 0.28 | 21.21 | 22.5499 | 21.21 | 4509 |
| 1715121300 | 21.54 | -1.21 | -5.32 | 22.67 | 22.67 | 21.54 | 10250 |
| 1715034900 | 22.75 | -0.11 | -0.48 | 22.92 | 23.2325 | 22.04 | 4949 |
| 1714775700 | 22.86 | -0.19 | -0.82 | 23.16 | 23.3135 | 22.65 | 5190 |
| 1714689300 | 23.05 | 0.02 | 0.07 | 22.97 | 23.15 | 22.97 | 1763 |
| 1714602900 | 23.035 | 0.23 | 1.03 | 23.41 | 23.41 | 23.035 | 321 |
| 1714516500 | 22.8 | 0.15 | 0.66 | 22.99 | 22.99 | 22.52 | 4752 |
| 1714430100 | 22.65 | -0.35 | -1.53 | 22.32 | 23 | 22.32 | 1792 |
| 1714170900 | 23.0024 | 0 | 0.00 | 22.77 | 23.0024 | 22.77 | 89 |
| 1714084500 | 23.0024 | 0.48 | 2.14 | 22.4 | 23.0154 | 22.37 | 6883 |
| 1713998100 | 22.52 | 0.72 | 3.30 | 21.9 | 22.74 | 21.9 | 2383 |
| 1713911700 | 21.8 | -0.11 | -0.50 | 22.28 | 22.45 | 21.66 | 3919 |
| 1713825300 | 21.91 | -0.54 | -2.41 | 22.25 | 22.29 | 21.49 | 9441 |
| 1713566100 | 22.45 | -0.03 | -0.13 | 22.48 | 22.48 | 21.95 | 8606 |
| 1713479700 | 22.48 | 0.58 | 2.65 | 22.04 | 22.48 | 22 | 3421 |
| 1713393300 | 21.9 | -1.01 | -4.41 | 23.2244 | 23.41 | 21.9 | 8241 |
| 1713306900 | 22.91 | -0.09 | -0.39 | 23.12 | 23.12 | 22.65 | 7030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
