STEC (STEC)

7.06 +0.00  +0.00%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

STEC Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 7.04 7.09 6.93 7.06 627776
May 30, 2012 6.99 7.11 6.94 7.06 527296
May 29, 2012 7.05 7.22 7.01 7.12 231764
May 25, 2012 7.00 7.04 6.94 7.02 265779
May 24, 2012 7.33 7.38 6.935 7.02 405807
May 23, 2012 7.14 7.34 7.01 7.32 433130
May 22, 2012 7.40 7.40 7.17 7.23 380013
May 21, 2012 7.01 7.40 6.960 7.37 516233
May 18, 2012 7.00 7.10 6.94 7.02 604358
May 17, 2012 7.22 7.32 6.99 7.00 504442
May 16, 2012 7.33 7.45 7.21 7.23 462895
May 15, 2012 7.39 7.45 7.25 7.27 359115
May 14, 2012 7.36 7.495 7.34 7.38 399079
May 11, 2012 7.08 7.52 7.08 7.46 739041
May 10, 2012 7.10 7.20 6.90 7.19 1114861
May 9, 2012 6.69 7.650 6.53 7.04 3003261
May 8, 2012 7.90 8.03 7.525 7.70 1375135
May 7, 2012 8.01 8.27 8.01 8.04 666593
May 4, 2012 8.22 8.30 8.13 8.21 388548
May 3, 2012 8.47 8.54 8.15 8.30 498792
May 2, 2012 8.36 8.51 8.29 8.50 443327
May 1, 2012 8.32 8.55 8.27 8.39 511568
April 30, 2012 8.35 8.37 8.25 8.29 299177
April 27, 2012 8.48 8.60 8.34 8.35 561352
April 26, 2012 8.34 8.51 8.31 8.48 319978
April 25, 2012 8.31 8.44 8.21 8.33 399717
April 24, 2012 8.12 8.26 8.10 8.19 449346
April 23, 2012 8.39 8.42 8.05 8.09 1078548
April 20, 2012 8.75 8.75 8.46 8.49 609633
April 19, 2012 8.98 9.09 8.65 8.65 727133
April 18, 2012 8.92 9.07 8.92 9.00 460269
April 17, 2012 8.85 9.10 8.85 9.00 288779
April 16, 2012 8.76 8.91 8.74 8.78 331425
April 13, 2012 8.96 8.970 8.72 8.745 310269
April 12, 2012 8.73 9.12 8.73 9.02 429022
April 11, 2012 8.88 8.94 8.66 8.74 431962
April 10, 2012 9.01 9.12 8.72 8.79 663498
April 9, 2012 8.74 9.16 8.70 9.02 586048
April 5, 2012 8.92 9.02 8.85 8.86 432088
April 4, 2012 9.02 9.07 8.900 8.99 557272
April 3, 2012 9.43 9.43 9.129 9.16 609397
April 2, 2012 9.43 9.55 9.31 9.48 380297
March 30, 2012 9.50 9.518 9.28 9.44 386011
March 29, 2012 9.24 9.50 9.19 9.45 408715
March 28, 2012 9.56 9.616 9.29 9.33 844171
March 27, 2012 9.73 9.78 9.57 9.58 267696
March 26, 2012 9.69 9.80 9.62 9.73 598490
March 23, 2012 9.35 9.67 9.22 9.55 576942
March 22, 2012 9.30 9.42 9.231 9.35 281402
March 21, 2012 9.33 9.45 9.25 9.42 480234
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

STEC News

Seagate to Buy Consumer Drive Designer LaCie
May 23, 10:21AM Barrons.com
RT @Jpro $STX $WDC(corrected ticker; sorry for error $WD) should buy $OCZ and $STEC; Article: http://stks.co/3u9q
about 13 days ago by Jpro
$STX $WD should buy $OCZ and $STEC; Article: http://stks.co/3u9l
about 13 days ago by Jpro
Interesting read on $OCZ, $STEC and a few others in the industry http://stks.co/3svH
about 15 days ago by sftola
STEC Inc. Stock Downgraded (STEC)
May 16, 5:01AM TheStreet
Seagate Still Holding Strong
May 10, 1:10PM Fool
$STEC Volume Alert - Currently at 5 x average daily volume.
about 23 days ago by TradeIdeasQuant
WDC: Repurchases Encouraging, Says Citi
May 09, 2:56PM Barrons.com
STEC Goes Negative
May 09, 11:25AM Fool
$OCZ rally due to $STEC? +.10
about 23 days ago by sftola
$STEC is 6.0% up since open on unusual high volume but still -7.8% down since close.
about 23 days ago by TradeBot
Today's biggest down-gaps: $CQB (-29,6%) $AMRS (-19,8%) $DVAX (-18,5%) $STEC (-13,0%) $MED (-12,9%) $GPOR (-12,1%) $NTSP (-10,5%)
about 23 days ago by TradeBot
Listen to $STEC Q1 2012 earnings call - live at 04:30 PM, ondemand after - http://stks.co/3jHh
about 24 days ago by earningscast
Looks like $OCZ continues to eat $STEC 's lunch
about 24 days ago by StockOperator
$STEC results http://stks.co/3jF2
about 24 days ago by sftola
$STEC Halted on News
about 24 days ago by Benzinga
PSA: most of Craig-Hallum 's calls in the NAND sector have been dead wrong. They don't "get it" $STEC $FIO $OCZ
about 30 days ago by Techinsidr
$OCZ down 4% while $FIO & $STEC green
about 30 days ago by onlyrentstocks
RT @teos: $OCZ looking at how $STEC and $FIO plunged after earnings, why would $OCZ be any different?
about 31 days ago by doubledown
$OCZ looking at how $STEC and $FIO plunged after earnings, why would $OCZ be any different?
about 31 days ago by teos
$OCZ anybody think they beat tonight. I mean $FIO didn't beat and $STEC is dead in the water... Might be worth a shot
about 31 days ago by jimmieB
How High Can Western Digital Fly?
Apr 30, 9:44PM Motley Fool
@gizmorivera $FIO relies too much on single customers (over 50% of revenue from just 2?) look what happened to $STEC - $OCZ is taking share
about 35 days ago by TheKingsWisdom
SanDisk, Please Don't Let Me Be Misunderstood
Apr 25, 10:05AM Minyanville
$STEC New 52 Week Low - Crossed daily lows support.
about 39 days ago by TradeIdeasQuant
$SNDK SSD business on "solid revenue ramp". $OCZ $FIO $STEC http://stks.co/3QYU
about 42 days ago by js_thorne
$STEC forms bullish "Bottom Triangle" chart pattern. http://stks.co/3OB3
about 44 days ago by RecogniaEvents
$STEC forms bearish "Continuation Diamond" chart pattern. http://stks.co/3IOq
about 51 days ago by RecogniaEvents
$STEC forms bearish "Descending Continuation Triangle" chart pattern. http://stks.co/3IOm
about 51 days ago by RecogniaEvents
$SNDK Crash Is an Opportunity in Disguise. http://stks.co/3Ert $STEC $OCZ $MU
about 57 days ago by abubnic
EBR: Watchlist/worksheet/3 Trading Ideas: $AXP $ALB $STEC http://stks.co/34TO
about 67 days ago by TheEquitiesRoom
STEC, INC. Financials
Mar 06, 1:04PM

Recent Quotes

Symbol Price Chg Chg % Market Cap
STEC 7.06 +0.00 +0.00% 325.75M
STE 29.12 -0.74 -2.48% 1.721B
STD 5.32 +0.00 +0.00% 47.40B
ZZ 1.68 +0.05 +3.07% 169.55M
ZX 3.05 -0.02 -0.65% 157.41M
ZUMZ 35.41 -1.38 -3.75% 1.151B
ZTR 3.03 +0.00 +0.00%
ZSTN 2.21 +0.00 +0.00% 25.64M
ZSL 65.59 -3.37 -4.89%
ZQK 2.70 -0.05 -1.82% 454.38M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close