NASDAQ, STRT End of Day and Historical Stock Data [Strattec Security]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, STRT:

13 Aug 25 10:54

LAST: 79.00	CHANGE: 0.45	OPEN: 80.10	HIGH: 80.10	ASK: 71.00	VOLUME: 44.6K
LAST: 79.00	CHG(%): 0.57	PREV: 79.45	LOW: 77.95	BID: 31.45

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	80.10	80.10	77.95	79.00	44.6K
12 Aug 25	76.22	82.66	76.00	79.45	275.1K
11 Aug 25	71.89	78.50	71.60	74.39	373.5K
08 Aug 25	70.21	73.29	69.80	71.61	97.5K
07 Aug 25	67.08	70.21	67.08	68.69	77.8K
06 Aug 25	65.34	66.52	63.00	66.50	49.6K
05 Aug 25	64.51	65.34	62.30	64.89	51.3K
04 Aug 25	63.25	65.89	63.25	64.51	87.7K
01 Aug 25	62.70	62.90	60.33	62.05	69.8K
31 Jul 25	63.96	66.44	62.79	63.46	73.1K

COMPANY PROFILE

Name:
About:	The information set forth under ?Company Description? which appears on pages 5 through 10 of the Company?s 2007 Annual Report to Shareholders is incorporated herein by reference. For information as to export sales, see the information set forth under ?Notes to Financial Statements-Export Sales? included on page 35 of the Company?s 2007 Annual Report to Shareholders, which is incorporated herein by reference. Emerging Technologies Automotive vehicle access systems, which are both theft deterrent and consumer friendly, are being developed as electro-mechanical devices. Electronic companies are developing user identification systems such as bio-systems, card holder (transmitter) systems, etc., while mechanical locks, keys, housings, and latches are evolving to accommodate the electronics. This will result in more secure vehicles and eventually accommodate passive entry and passive start systems. ...
Sector:	Capital Goods
Industry:	Auto Parts:O.E.M.
CIK:	0933034

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 23, 1995

Purchase Intraday History
for this symbol from Feb 23, 1995

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.82
EPS Ratio:	4.96
DivYield:	1.16
PtB:	1.31
PtS:	0.38
EBITDA:	25.12M
Shares:	4.04M
Market Cap:	319.08M
52wk range:	31.57 - 82.66

TECHNICALS

MA5:	74.63
MA20:	66.47
MA50:	63.02
MA200:	47.17
STO9:	80.56
RSI14:	79.95
WPR14:	-2.59
MTM14:	14.59
ROC14:	0.23
Week High:	82.66
Week Low:	63.00
Month High:	82.66
Month Low:	60.20
Volatility:	16.77