Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stran & Company, Inc. - Common Stock (NQ: STRN )

1.340 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 15, 2022 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, 2022 2.080 2.270 2.030 2.160 255,967 +0.00(+0.00%)
May 27, 2022 2.100 2.220 2.080 2.160 234,680 +0.04(+1.89%)
May 26, 2022 2.070 2.200 2.060 2.120 333,396 -0.04(-1.85%)
May 25, 2022 1.960 2.220 1.921 2.160 583,922 +0.17(+8.54%)
May 24, 2022 2.020 2.040 1.820 1.990 261,985 -0.03(-1.49%)
May 23, 2022 1.770 2.040 1.700 2.020 399,994 +0.25(+14.12%)
May 20, 2022 1.660 1.810 1.660 1.770 188,273 +0.05(+2.91%)
May 19, 2022 1.640 1.740 1.640 1.720 85,887 +0.08(+4.88%)
May 18, 2022 1.670 1.724 1.640 1.640 70,849 -0.07(-4.09%)
May 17, 2022 1.740 1.740 1.630 1.710 129,717 +0.06(+3.64%)
May 16, 2022 1.680 1.750 1.615 1.650 90,057 -0.02(-1.20%)
May 13, 2022 1.600 1.690 1.580 1.670 130,488 +0.16(+10.60%)
May 12, 2022 1.470 1.550 1.450 1.510 163,057 +0.03(+2.03%)
May 11, 2022 1.600 1.630 1.450 1.480 296,087 -0.16(-9.76%)
May 10, 2022 1.680 1.715 1.560 1.640 191,895 -0.08(-4.65%)
May 09, 2022 1.840 1.840 1.640 1.720 274,440 -0.13(-7.03%)
May 06, 2022 1.880 1.880 1.810 1.850 126,177 -0.03(-1.60%)
May 05, 2022 1.880 1.890 1.830 1.880 150,124 -0.01(-0.53%)
May 04, 2022 1.860 1.890 1.810 1.890 207,878 +0.05(+2.72%)
May 03, 2022 1.770 1.850 1.760 1.840 140,967 +0.08(+4.55%)
May 02, 2022 1.790 1.790 1.708 1.760 104,180 +0.02(+1.15%)
Apr 29, 2022 1.770 1.790 1.700 1.740 151,522 -0.03(-1.69%)
Apr 28, 2022 1.790 1.791 1.700 1.770 218,260 +0.00(+0.00%)
Apr 27, 2022 1.760 1.840 1.742 1.770 458,493 +0.01(+0.57%)
Apr 26, 2022 1.830 1.870 1.760 1.760 131,258 -0.06(-3.30%)
Apr 25, 2022 1.790 1.848 1.690 1.820 208,938 +0.01(+0.55%)
Apr 22, 2022 1.820 1.930 1.800 1.810 228,261 -0.04(-2.16%)
Apr 21, 2022 1.980 1.990 1.810 1.850 303,254 -0.10(-5.13%)
Apr 20, 2022 2.000 2.029 1.920 1.950 240,623 -0.05(-2.50%)
Apr 19, 2022 1.990 2.080 1.890 2.000 852,984 +0.00(+0.00%)
Apr 18, 2022 1.860 2.000 1.780 2.000 679,118 +0.15(+8.11%)
Apr 14, 2022 1.830 1.870 1.750 1.850 260,803 +0.03(+1.65%)
Apr 13, 2022 1.620 1.870 1.624 1.820 625,219 +0.13(+7.69%)
Apr 12, 2022 1.800 1.810 1.660 1.690 381,274 -0.01(-0.59%)
Apr 11, 2022 1.680 1.770 1.650 1.700 595,818 +0.09(+5.59%)
Apr 08, 2022 1.590 1.640 1.540 1.610 263,852 -0.01(-0.62%)
Apr 07, 2022 1.700 1.710 1.560 1.620 581,642 -0.06(-3.57%)
Apr 06, 2022 1.710 1.770 1.650 1.680 581,936 -0.07(-4.00%)
Apr 05, 2022 1.800 1.840 1.720 1.750 586,651 -0.05(-2.78%)
Apr 04, 2022 1.860 1.888 1.790 1.800 295,999 -0.06(-3.23%)
Apr 01, 2022 1.750 1.870 1.730 1.860 475,576 +0.11(+6.29%)
Mar 31, 2022 1.810 1.848 1.722 1.750 494,893 -0.10(-5.41%)
Mar 30, 2022 1.880 1.910 1.680 1.850 961,084 -0.08(-4.15%)
Mar 29, 2022 1.940 2.013 1.810 1.930 1,265,271 -0.08(-3.98%)
Mar 28, 2022 1.770 2.193 1.680 2.010 4,183,239 +0.34(+20.36%)
Mar 25, 2022 1.790 1.800 1.625 1.670 910,984 -0.14(-7.73%)
Mar 24, 2022 1.690 1.820 1.660 1.810 374,745 +0.11(+6.47%)
Mar 23, 2022 1.690 1.800 1.660 1.700 413,365 +0.03(+1.80%)
Mar 22, 2022 1.680 1.740 1.650 1.670 499,234 -0.03(-1.76%)
Mar 21, 2022 1.700 1.940 1.660 1.700 767,597 -0.01(-0.58%)
Mar 18, 2022 1.790 2.019 1.710 1.710 1,544,613 -0.12(-6.56%)
Mar 17, 2022 1.610 1.850 1.540 1.830 1,602,062 +0.21(+12.96%)
Mar 16, 2022 1.520 1.650 1.500 1.620 243,480 +0.08(+5.19%)
Mar 15, 2022 1.310 1.570 1.310 1.540 802,338 +0.04(+2.67%)
Mar 14, 2022 1.500 1.530 1.470 1.500 202,890 -0.10(-6.25%)
Mar 11, 2022 1.650 1.650 1.490 1.600 370,473 -0.06(-3.61%)
Mar 10, 2022 1.460 1.765 1.460 1.660 1,014,386 +0.19(+12.93%)
Mar 09, 2022 1.470 1.515 1.440 1.470 362,845 -0.04(-2.65%)
Mar 08, 2022 1.370 1.560 1.330 1.510 687,113 +0.04(+2.72%)
Mar 07, 2022 1.570 1.620 1.430 1.470 673,958 -0.16(-9.82%)
Mar 04, 2022 1.510 1.650 1.470 1.630 731,975 +0.08(+5.16%)
Mar 03, 2022 1.570 1.710 1.540 1.550 510,970 -0.05(-3.13%)
Mar 02, 2022 1.620 1.640 1.560 1.600 274,123 -0.02(-1.23%)
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.