$5.09 +0.08 (%) Sutron Corp - NASDAQ

Sep. 30, 2014 | 12:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRN historical data

Date Open High Low Close Volume
9/29/20145.015.015.015.01200
9/26/20145.015.015.015.01304
9/25/20145.035.035.015.012,350
9/24/20145.015.015.015.01205
9/23/20145.005.055.005.003,500
9/22/20145.055.055.005.053,443
9/19/20145.085.085.085.082,943
9/18/20145.115.145.115.116,032
9/17/20145.125.125.125.120
9/16/20145.125.125.115.121,502
9/15/20145.205.205.105.107,113
9/12/20145.155.155.155.156,021
9/11/20145.175.175.175.1715
9/10/20145.175.175.175.170
9/9/20145.175.175.165.176,079
9/8/20145.155.165.155.151,423
9/5/20145.175.175.175.170
9/4/20145.135.185.135.172,500
9/3/20145.135.135.135.131,600
9/2/20145.225.225.005.1339,700
8/29/20145.005.255.005.2521,400
8/28/20145.025.025.025.020
8/27/20145.095.115.015.023,334
8/26/20145.015.105.005.108,750
8/25/20145.005.005.005.003,600
8/22/20144.994.994.844.84400
8/21/20144.985.004.985.002,800
8/20/20145.005.004.895.001,000
8/19/20145.125.124.815.005,392
8/18/20145.255.275.025.023,054
8/15/20145.305.335.045.048,149
8/14/20145.105.605.105.305,508
8/13/20145.085.085.065.064,530
8/12/20145.105.105.105.10800
8/11/20145.035.035.035.0350
8/8/20145.195.195.005.031,500
8/7/20145.155.155.155.150
8/6/20145.175.175.145.152,100
8/5/20145.005.005.005.001,099
8/4/20145.005.004.965.001,259
8/1/20145.005.005.005.001,000
7/31/20145.005.005.005.0014,212
7/30/20145.005.005.005.0010,075
7/29/20144.954.954.954.95196
7/28/20145.005.104.965.0017,598
7/25/20145.105.105.105.100
7/24/20145.105.105.105.102
7/23/20145.105.105.105.10150
7/22/20144.954.954.954.95355
7/21/20145.045.045.045.040
7/18/20144.975.044.975.041,600
7/17/20145.055.055.005.003,825
7/16/20144.985.134.964.99600
7/15/20145.055.055.055.050
7/14/20145.055.055.055.0576
7/11/20145.055.055.055.050
7/10/20145.055.055.055.050
7/9/20145.055.055.055.05195
7/8/20145.055.065.005.028,212
7/7/20145.035.055.005.056,205
7/3/20144.964.964.964.96403
7/2/20144.964.964.964.96204
7/1/20145.135.135.005.025,729
6/30/20144.974.974.974.971,029
6/27/20144.994.994.994.990
6/26/20145.045.054.974.995,246
6/25/20145.045.115.025.034,992
6/24/20145.055.055.055.050
6/23/20145.055.115.045.057,189
6/20/20144.965.054.955.051,669
6/19/20145.005.054.874.968,324
6/18/20144.894.994.734.992,894
6/17/20145.005.004.864.934,303
6/16/20144.965.004.965.002,513
6/13/20145.005.014.854.865,240
6/12/20145.015.015.005.003,301
6/11/20145.005.005.005.00100
6/10/20145.005.005.005.000
6/9/20145.005.005.005.001
6/6/20145.005.005.005.000
6/5/20145.015.014.905.001,700
6/4/20145.035.035.005.021,201
6/3/20145.055.055.055.051,660
6/2/20145.095.095.095.090
5/30/20145.095.095.095.09420
5/29/20144.805.104.645.024,542
5/28/20145.195.194.834.83556
5/27/20144.655.194.655.1522,175
5/23/20144.574.654.534.657,303
5/22/20144.784.804.614.802,101
5/21/20144.604.604.524.523,000
5/20/20144.694.694.534.614,277
5/19/20144.504.744.504.747,200
5/16/20144.664.674.504.604,200
5/15/20144.774.944.754.753,300
5/14/20145.255.255.045.043,200
5/13/20145.305.305.305.300
5/12/20145.305.405.285.302,102
5/9/20145.355.355.255.2515,370
5/8/20145.355.355.305.351,474
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center