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 (%)
Nov 30, 2022 1.330 1.370 1.300 1.340 51,934 -0.03(-2.19%)
Nov 29, 2022 1.380 1.388 1.290 1.370 91,380 -0.03(-2.14%)
Nov 28, 2022 1.400 1.440 1.390 1.400 7,854 -0.01(-0.36%)
Nov 25, 2022 1.460 1.460 1.380 1.405 18,164 -0.02(-1.75%)
Nov 23, 2022 1.400 1.430 1.380 1.430 38,066 +0.01(+0.70%)
Nov 22, 2022 1.450 1.450 1.400 1.420 90,143 -0.05(-3.40%)
Nov 21, 2022 1.490 1.500 1.390 1.470 101,844 -0.02(-1.34%)
Nov 18, 2022 1.430 1.490 1.396 1.490 26,221 +0.04(+2.76%)
Nov 17, 2022 1.430 1.470 1.350 1.450 84,569 +0.02(+1.40%)
Nov 16, 2022 1.380 1.440 1.353 1.430 41,858 +0.04(+2.87%)
Nov 15, 2022 1.440 1.440 1.370 1.390 63,384 -0.03(-2.11%)
Nov 14, 2022 1.420 1.420 1.320 1.420 62,292 +0.05(+3.65%)
Nov 11, 2022 1.340 1.370 1.300 1.370 41,447 +0.03(+2.24%)
Nov 10, 2022 1.350 1.401 1.300 1.340 84,190 -0.03(-2.19%)
Nov 09, 2022 1.390 1.449 1.340 1.370 24,543 -0.00(-0.36%)
Nov 08, 2022 1.400 1.400 1.370 1.375 27,774 +0.02(+1.48%)
Nov 07, 2022 1.380 1.415 1.354 1.355 39,506 -0.04(-3.21%)
Nov 04, 2022 1.420 1.450 1.370 1.400 43,710 -0.05(-3.45%)
Nov 03, 2022 1.423 1.470 1.405 1.450 16,403 +0.05(+3.57%)
Nov 02, 2022 1.410 1.500 1.400 1.400 5,883 -0.07(-4.76%)
Nov 01, 2022 1.381 1.490 1.381 1.470 21,916 +0.06(+4.26%)
Oct 31, 2022 1.410 1.435 1.400 1.410 22,455 -0.01(-0.70%)
Oct 28, 2022 1.460 1.530 1.420 1.420 57,562 -0.06(-4.05%)
Oct 27, 2022 1.460 1.525 1.450 1.480 48,490 -0.01(-0.67%)
Oct 26, 2022 1.540 1.550 1.464 1.490 22,199 -0.02(-1.32%)
Oct 25, 2022 1.520 1.530 1.480 1.510 35,101 +0.02(+1.34%)
Oct 24, 2022 1.520 1.540 1.440 1.490 15,596 -0.01(-0.67%)
Oct 21, 2022 1.460 1.540 1.424 1.500 32,731 +0.02(+1.35%)
Oct 20, 2022 1.490 1.520 1.450 1.480 43,260 +0.01(+0.68%)
Oct 19, 2022 1.500 1.540 1.460 1.470 24,920 -0.03(-2.00%)
Oct 18, 2022 1.450 1.550 1.440 1.500 66,535 +0.07(+4.90%)
Oct 17, 2022 1.430 1.450 1.430 1.430 17,075 -0.01(-0.69%)
Oct 14, 2022 1.420 1.460 1.350 1.440 37,255 +0.01(+0.70%)
Oct 13, 2022 1.330 1.440 1.300 1.430 39,188 +0.10(+7.52%)
Oct 12, 2022 1.340 1.380 1.290 1.330 48,404 -0.01(-0.75%)
Oct 11, 2022 1.330 1.400 1.280 1.340 63,386 -0.02(-1.47%)
Oct 10, 2022 1.340 1.370 1.300 1.360 63,482 -0.01(-0.73%)
Oct 07, 2022 1.350 1.400 1.350 1.370 26,885 +0.01(+0.74%)
Oct 06, 2022 1.420 1.450 1.350 1.360 48,201 -0.06(-4.23%)
Oct 05, 2022 1.350 1.470 1.350 1.420 30,920 +0.04(+2.90%)
Oct 04, 2022 1.370 1.420 1.360 1.380 48,465 +0.02(+1.47%)
Oct 03, 2022 1.380 1.406 1.350 1.360 82,717 -0.05(-3.55%)
Sep 30, 2022 1.350 1.420 1.350 1.410 32,626 +0.08(+6.02%)
Sep 29, 2022 1.410 1.420 1.315 1.330 38,493 -0.07(-5.00%)
Sep 28, 2022 1.350 1.450 1.350 1.400 42,770 +0.02(+1.45%)
Sep 27, 2022 1.470 1.480 1.350 1.380 69,738 -0.04(-2.82%)
Sep 26, 2022 1.390 1.512 1.370 1.420 64,844 -0.02(-1.39%)
Sep 23, 2022 1.450 1.480 1.410 1.440 74,712 -0.06(-4.00%)
Sep 22, 2022 1.570 1.599 1.500 1.500 40,873 -0.06(-3.85%)
Sep 21, 2022 1.510 1.600 1.510 1.560 60,553 +0.04(+2.63%)
Sep 20, 2022 1.550 1.600 1.480 1.520 98,965 -0.08(-5.00%)
Sep 19, 2022 1.560 1.620 1.540 1.600 145,105 +0.02(+1.27%)
Sep 16, 2022 1.690 1.740 1.580 1.580 297,740 -0.12(-7.06%)
Sep 15, 2022 1.710 1.760 1.680 1.700 88,492 -0.04(-2.30%)
Sep 14, 2022 1.740 1.800 1.710 1.740 69,637 -0.02(-1.14%)
Sep 13, 2022 1.750 1.800 1.730 1.760 70,516 -0.01(-0.56%)
Sep 12, 2022 1.790 1.823 1.750 1.770 75,298 -0.02(-1.12%)
Sep 09, 2022 1.790 1.820 1.760 1.790 77,111 +0.00(+0.00%)
Sep 08, 2022 1.720 1.816 1.720 1.790 70,724 +0.07(+4.07%)
Sep 07, 2022 1.700 1.780 1.680 1.720 76,650 +0.01(+0.58%)
Sep 06, 2022 1.800 1.810 1.710 1.710 118,361 -0.11(-6.04%)
Sep 02, 2022 1.820 1.860 1.810 1.820 37,858 +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.