Home |
Free Dividend Report |
Stock Splits Calendar |
STEC Historical Stock Prices |
Preferred Stock Newsletter |
STEC Options Chain |
STEC Message Board |
STEC (STEC) has the following price history information. Looking back at STEC historical stock prices for the last five trading days, on September 06, 2013, STEC opened at $6.85, traded as high as $6.85 and as low as $6.83, and closed at $6.83. Trading volume was a total of 165.30K shares. On September 09, 2013, STEC opened at $6.83, traded as high as $6.85 and as low as $6.83, and closed at $6.85. Trading volume was a total of 391.50K shares. On September 10, 2013, STEC opened at $6.84, traded as high as $6.85 and as low as $6.84, and closed at $6.84. Trading volume was a total of 341.20K shares. On September 11, 2013, STEC opened at $6.83, traded as high as $6.85 and as low as $6.83, and closed at $6.84. Trading volume was a total of 235.40K shares. On September 12, 2013, STEC opened at $6.84, traded as high as $6.85 and as low as $6.84, and closed at $6.84. Trading volume was a total of 263.00K shares.
STEC Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into STEC shares, starting with a $10,000 purchase of STEC, and working forward through the historical stock price information to today. STEC -- use the split history when considering split-adjusted past price performance.
STEC Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
09/06/2013 | $6.85 | $6.85 | $6.83 | $6.83 | 165.30K |
09/09/2013 | $6.83 | $6.85 | $6.83 | $6.85 | 391.50K |
09/10/2013 | $6.84 | $6.85 | $6.84 | $6.84 | 341.20K |
09/11/2013 | $6.83 | $6.85 | $6.83 | $6.84 | 235.40K |
09/12/2013 | $6.84 | $6.85 | $6.84 | $6.84 | 263.00K |
About STEC |
STEC is a provider of enterprise-class solid state drives (SSDs) designed for systems and applications that require high input and output capabilities with low latencies. Co. also designs and develops its own SSD controllers, enhance them with proprietary firmware and integrate them with NAND flash media to manufacture high-performance SSDs. Co. markets its products to original equipment manufacturers (OEMs), OEM distributors, value added resellers, enterprises, and end user customers. Co. also manufactures small form factor Flash-based SSDs, cards and modules, as well as custom dynamic random access memory modules for networking, communications and embedded industrial applications. |
STEC Historical Closing Prices | |
Date | Close |
09/06/2013 | $6.83 |
09/09/2013 | $6.85 |
09/10/2013 | $6.84 |
09/11/2013 | $6.84 |
09/12/2013 | $6.84 |
Technology Historical Prices |
STEC is categorized under the Technology sector; below are some other companies in the same sector:
STM Historical Stock Prices
Free STEC Email Alerts:
|
STEC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.