$8.44 +0.01 (%) Sutron Corp - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRN historical data

Date Open High Low Close Volume
7/2/20158.438.448.428.4457,221
7/1/20158.438.458.438.4366,761
6/30/20158.428.458.428.4548,501
6/29/20158.398.438.398.43164,647
6/26/20158.408.418.398.39164,658
6/25/20158.388.398.388.3860,480
6/24/20158.388.408.388.40106,965
6/23/20158.408.408.388.40419,192
6/22/20158.428.458.378.38823,485
6/19/20155.105.205.105.202,357
6/18/20155.105.145.105.14244
6/17/20155.125.125.125.12124
6/16/20155.105.105.105.101,918
6/15/20155.065.075.065.071,350
6/12/20155.065.065.065.062,638
6/11/20155.135.134.705.037,006
6/10/20155.125.175.125.17403
6/9/20155.125.125.075.079,064
6/8/20155.105.105.105.10304
6/5/20155.125.125.125.12100
6/4/20155.235.235.125.121,319
6/3/20155.305.305.205.203,401
6/2/20155.395.395.025.1514,898
6/1/20155.055.635.035.051,350
5/29/20155.115.115.105.10221
5/28/20155.005.005.005.00100
5/27/20155.385.385.005.058,630
5/26/20155.085.195.085.101,500
5/22/20155.095.105.065.1015,700
5/21/20155.125.205.105.203,200
5/20/20155.125.195.115.141,560
5/19/20155.115.235.115.133,100
5/18/20155.125.205.075.126,101
5/15/20155.265.284.795.0028,715
5/14/20155.605.655.265.314,700
5/13/20155.265.655.265.304,960
5/12/20155.305.305.305.300
5/11/20155.305.305.305.300
5/8/20155.255.485.255.301,900
5/7/20155.585.585.585.580
5/6/20155.225.585.225.585,000
5/5/20155.075.075.075.07173
5/4/20155.175.175.005.119,825
5/1/20155.205.205.205.202,019
4/30/20155.205.205.205.201,198
4/29/20155.335.335.335.330
4/28/20155.335.335.335.330
4/27/20155.335.335.335.330
4/24/20155.335.335.335.33706
4/23/20155.495.495.495.490
4/22/20155.495.495.495.490
4/21/20155.495.495.495.49192
4/20/20155.205.475.205.253,848
4/17/20155.305.305.215.211,100
4/16/20155.495.495.495.490
4/15/20155.505.505.485.492,400
4/14/20155.505.505.505.50500
4/13/20155.325.325.325.320
4/10/20155.105.325.105.327,836
4/9/20155.255.255.155.155,249
4/8/20155.105.185.105.153,400
4/7/20155.135.185.105.105,019
4/6/20155.255.255.125.121,296
4/2/20155.215.255.165.161,302
4/1/20155.075.255.005.043,204
3/31/20155.075.075.075.07164
3/30/20155.015.015.005.00560
3/27/20155.255.255.255.250
3/26/20154.995.254.995.2511,180
3/25/20155.065.064.954.9512,490
3/24/20155.055.555.005.098,587
3/23/20155.605.605.195.198,318
3/20/20155.345.605.135.609,757
3/19/20155.515.605.125.526,206
3/18/20155.045.175.035.171,007
3/17/20155.285.305.015.029,358
3/16/20155.055.055.055.05553
3/13/20155.005.015.005.01433
3/12/20155.045.045.015.01687
3/11/20155.155.395.065.111,754
3/10/20155.005.065.005.012,346
3/9/20155.225.224.804.8013,462
3/6/20155.005.005.005.000
3/5/20155.005.005.005.001
3/4/20155.045.045.005.002,435
3/3/20155.265.265.155.154,666
3/2/20155.255.255.255.250
2/27/20155.255.255.255.253,000
2/26/20155.355.355.355.357
2/25/20155.355.355.355.35115
2/24/20155.355.355.355.350
2/23/20155.435.485.355.351,405
2/20/20155.425.425.425.42203
2/19/20155.405.405.405.40898
2/18/20155.285.285.285.28230
2/17/20155.335.335.335.330
2/13/20155.375.375.335.331,459
2/12/20155.375.375.375.370
2/11/20155.375.375.375.37100
2/10/20155.455.455.205.201,604
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!