Sutron Corp $5.00

down -0.10


28/7/2014 03:47 PM  |  NASDAQ : STRN  
Industries : Electronics / Scientific & Technical Instruments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRN historical data

Date Open High Low Close Volume
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
5/7/20145.355.355.355.3551
5/6/20145.355.355.355.350
5/5/20145.355.355.355.350
5/2/20145.305.355.305.35464
5/1/20145.335.335.305.301,707
4/30/20145.505.505.505.508
4/29/20145.425.505.425.502,000
4/28/20145.325.375.225.366,100
4/25/20145.425.425.425.420
4/24/20145.375.485.375.421,200
4/23/20145.365.365.365.360
4/22/20145.355.445.355.36780
4/21/20145.555.555.215.212,980
4/17/20145.405.405.185.342,800
4/16/20145.345.345.325.32350
4/15/20145.545.545.545.540
4/14/20145.545.545.545.541,295
4/11/20145.655.655.605.601,831
4/10/20145.655.655.655.6531
4/9/20145.605.655.575.6512,000
4/8/20145.415.615.415.613,888
4/7/20145.265.355.225.3541,992
4/4/20145.255.255.255.250
4/3/20145.255.255.255.250
4/2/20145.255.275.255.2520,550
4/1/20145.415.415.255.299,744
3/31/20145.455.475.365.436,400
3/28/20145.285.325.205.2620,301
3/27/20145.265.265.205.258,160
3/26/20145.335.335.335.330
3/25/20145.405.405.335.33871
3/24/20145.395.395.395.390
3/21/20145.405.555.395.394,401
3/20/20145.305.375.305.352,168
3/19/20145.305.305.305.3060
3/18/20145.345.375.275.309,717
3/17/20145.665.665.275.303,957
3/14/20145.345.655.265.3219,085
3/13/20145.315.715.255.3359,674
3/12/20145.785.785.465.5032,288
3/11/20145.975.975.655.65750
3/10/20145.985.985.475.471,100
3/7/20145.525.895.525.85850
3/6/20145.495.705.455.702,800
3/5/20145.335.415.335.41300
Trading Center