SUTRON CORPORATION $5.70

down -0.05


23/5/2013 04:23 PM  |  NASDAQ : STRN  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

STRN historical data

Date Open High Low Close Volume
5/23/2013 5.68 5.70 5.68 5.70 4
5/22/2013 5.75 5.75 5.75 5.75 0
5/21/2013 5.75 5.75 5.75 5.75 0
5/20/2013 5.75 5.75 5.75 5.75 0
5/17/2013 5.72 5.75 5.64 5.75 22
5/16/2013 5.57 5.96 5.57 5.96 22
5/15/2013 5.63 5.63 5.63 5.63 0
5/14/2013 5.80 5.80 5.33 5.63 42
5/13/2013 5.70 5.70 5.70 5.70 0
5/10/2013 5.70 5.70 5.70 5.70 4
5/9/2013 5.70 5.72 5.50 5.72 30
5/8/2013 5.60 5.80 5.26 5.68 82
5/7/2013 5.50 5.60 5.49 5.60 10
5/6/2013 5.40 5.40 5.40 5.40 0
5/3/2013 5.30 5.59 5.30 5.39 6
5/2/2013 5.40 5.40 5.26 5.26 8
5/1/2013 5.57 5.57 5.57 5.57 0
4/30/2013 5.40 5.57 5.40 5.57 68
4/29/2013 5.40 5.40 5.36 5.38 6
4/26/2013 5.35 5.35 5.20 5.20 0
4/25/2013 5.34 5.35 5.28 5.28 42
4/24/2013 5.55 5.55 5.55 5.55 2
4/23/2013 5.57 5.57 5.57 5.57 0
4/22/2013 5.50 5.57 5.50 5.57 14
4/19/2013 5.40 5.40 5.40 5.40 0
4/18/2013 5.22 5.45 5.22 5.40 98
4/17/2013 5.46 5.46 5.37 5.37 14
4/16/2013 5.48 5.50 5.48 5.50 4
4/15/2013 5.56 5.57 5.51 5.54 8
4/12/2013 5.59 5.60 5.30 5.40 60
4/11/2013 5.58 5.60 5.32 5.60 90
4/10/2013 5.60 5.60 5.60 5.60 0
4/9/2013 5.48 5.60 5.28 5.60 20
4/8/2013 5.14 5.64 5.14 5.42 34
4/5/2013 5.70 5.70 5.23 5.50 88
4/4/2013 5.75 6.00 5.71 5.71 40
4/3/2013 6.00 6.09 5.66 5.66 34
4/2/2013 5.93 6.10 5.85 6.10 38
4/1/2013 5.99 6.00 5.94 5.94 12
3/28/2013 5.66 6.01 5.60 6.00 120
3/27/2013 6.00 6.00 5.95 5.95 10
3/26/2013 5.90 5.90 5.90 5.90 0
3/25/2013 5.96 6.00 5.90 5.90 90
3/22/2013 5.90 5.95 5.51 5.95 12
3/21/2013 5.47 5.90 5.47 5.90 12
3/20/2013 5.37 5.37 5.37 5.37 2
3/19/2013 6.00 6.00 6.00 6.00 0
3/18/2013 6.10 6.10 5.28 6.00 44
3/15/2013 5.91 6.05 5.91 6.00 32
3/14/2013 5.70 5.79 5.70 5.79 0
3/13/2013 5.65 5.65 5.65 5.65 0
3/12/2013 5.57 5.65 5.54 5.65 4
3/11/2013 5.52 5.52 5.52 5.52 0
3/8/2013 5.55 5.70 5.35 5.52 14
3/7/2013 5.40 5.63 5.40 5.55 4
3/6/2013 5.62 5.62 5.40 5.40 0
3/5/2013 5.88 5.90 5.13 5.13 24
3/4/2013 5.89 5.89 5.89 5.89 0
3/1/2013 5.89 5.89 5.89 5.89 0
2/28/2013 5.70 5.90 5.49 5.90 18
2/27/2013 5.80 5.80 5.49 5.60 8
2/26/2013 5.59 5.77 5.59 5.77 40
2/25/2013 5.55 5.55 5.53 5.53 4
2/22/2013 5.70 5.70 5.70 5.70 0
2/21/2013 5.59 5.70 5.55 5.70 84
2/20/2013 5.44 5.70 5.44 5.55 58
2/19/2013 5.50 5.50 5.48 5.50 30
2/15/2013 5.60 5.60 5.60 5.60 0
2/14/2013 5.46 5.62 5.46 5.60 58
2/13/2013 5.40 5.40 5.40 5.40 0
2/12/2013 5.40 5.40 5.40 5.40 0
2/11/2013 5.80 5.80 5.37 5.40 38
2/8/2013 5.80 5.80 5.80 5.80 2
2/7/2013 5.79 5.80 5.76 5.76 0
2/6/2013 5.79 5.79 5.79 5.79 4
2/5/2013 5.65 5.70 5.65 5.70 6
2/4/2013 5.85 5.90 5.75 5.75 0
2/1/2013 5.46 5.46 5.16 5.21 36
1/31/2013 5.60 5.60 5.58 5.60 14
1/30/2013 5.68 5.68 5.50 5.53 16
1/29/2013 5.70 5.70 5.70 5.70 0
1/28/2013 5.86 5.86 5.70 5.70 10
1/25/2013 5.72 5.78 5.70 5.78 0
1/24/2013 5.46 6.00 5.11 5.74 188
1/23/2013 5.43 5.50 5.41 5.50 10
1/22/2013 5.32 5.50 5.30 5.30 64
1/18/2013 5.36 5.36 5.36 5.36 0
1/17/2013 5.19 5.43 5.15 5.36 90
1/16/2013 5.31 5.56 5.16 5.16 52
1/15/2013 5.18 5.30 5.16 5.30 152
1/14/2013 5.03 5.06 5.03 5.06 4
1/11/2013 5.03 5.03 5.03 5.03 2
1/10/2013 5.05 5.05 5.00 5.04 42
1/9/2013 5.16 5.16 5.05 5.05 0
1/8/2013 5.10 5.23 5.10 5.15 42
1/7/2013 5.15 5.18 5.14 5.15 8
1/4/2013 5.18 5.18 5.18 5.18 0
1/3/2013 5.12 5.18 5.12 5.18 8
1/2/2013 5.03 5.14 5.02 5.13 30
12/31/2012 5.16 5.20 5.00 5.05 46
Marketplace
Trading Center