Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A 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 (%)
Dec 31, 2021 5.660 6.085 5.660 6.050 2,176,738 +0.40(+7.08%)
Dec 30, 2021 6.100 6.100 5.600 5.650 2,251,508 -0.49(-7.98%)
Dec 29, 2021 5.700 6.150 5.700 6.140 969,776 +0.47(+8.29%)
Dec 28, 2021 5.470 5.720 5.280 5.670 1,212,098 +0.36(+6.78%)
Dec 27, 2021 5.680 5.790 5.250 5.310 1,373,069 -0.61(-10.30%)
Dec 23, 2021 6.240 6.270 5.840 5.920 1,484,180 -0.45(-7.06%)
Dec 22, 2021 5.860 6.440 5.710 6.370 1,249,201 +0.47(+7.97%)
Dec 21, 2021 6.030 6.440 4.920 5.900 3,726,953 -0.15(-2.48%)
Dec 20, 2021 6.320 6.380 5.810 6.050 1,529,975 -0.45(-6.92%)
Dec 17, 2021 5.940 6.990 5.930 6.500 2,719,658 +0.51(+8.51%)
Dec 16, 2021 6.150 6.350 5.910 5.990 958,030 +0.05(+0.84%)
Dec 15, 2021 6.120 6.187 5.640 5.940 1,778,277 -0.33(-5.26%)
Dec 14, 2021 6.010 6.400 5.860 6.270 3,526,414 +0.52(+9.04%)
Dec 13, 2021 5.530 6.070 5.420 5.750 2,452,182 +0.26(+4.74%)
Dec 10, 2021 5.460 5.730 5.251 5.490 2,621,461 +0.18(+3.39%)
Dec 09, 2021 5.450 5.660 5.150 5.310 2,897,386 -0.35(-6.18%)
Dec 08, 2021 4.720 6.100 4.530 5.660 12,646,469 +0.12(+2.17%)
Dec 07, 2021 5.830 6.270 5.280 5.540 23,729,572 +0.33(+6.33%)
Dec 06, 2021 4.710 5.320 4.440 5.210 2,341,280 +0.49(+10.38%)
Dec 03, 2021 4.500 4.900 4.420 4.720 2,037,848 +0.09(+1.94%)
Dec 02, 2021 3.700 4.840 3.650 4.630 3,893,383 +0.73(+18.72%)
Dec 01, 2021 3.700 4.320 3.650 3.900 2,593,975 +0.38(+10.80%)
Nov 30, 2021 3.460 3.570 3.230 3.520 843,239 -0.03(-0.85%)
Nov 29, 2021 3.210 3.790 3.180 3.550 2,787,127 +0.42(+13.42%)
Nov 26, 2021 2.990 3.140 2.830 3.130 329,099 -0.11(-3.40%)
Nov 24, 2021 2.910 3.340 2.880 3.240 808,646 +0.25(+8.36%)
Nov 23, 2021 3.050 3.120 2.730 2.990 1,328,523 -0.05(-1.64%)
Nov 22, 2021 4.190 4.290 2.730 3.040 5,258,043 -1.32(-30.28%)
Nov 19, 2021 4.390 4.605 4.250 4.360 1,142,629 +0.00(+0.00%)
Nov 18, 2021 4.760 4.440 4.110 4.360 3,199,938 -0.48(-9.92%)
Nov 17, 2021 5.370 5.420 4.775 4.840 3,215,573 -0.47(-8.85%)
Nov 16, 2021 5.610 5.729 5.220 5.310 1,823,292 -0.11(-2.03%)
Nov 15, 2021 5.350 5.590 5.100 5.420 2,976,517 -0.33(-5.74%)
Nov 12, 2021 5.570 6.080 5.300 5.750 7,398,578 +0.89(+18.31%)
Nov 11, 2021 4.600 5.120 4.500 4.860 3,432,769 +0.27(+5.88%)
Nov 10, 2021 4.000 4.590 10,553,391 +0.63(+15.91%)
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.