Sutron Corp $5.34

up +0.02


17/4/2014 08:10 PM  |  NASDAQ : STRN  
Industries : Electronics / Scientific & Technical Instruments
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRN historical data

Date Open High Low Close Volume
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
3/4/20145.305.775.305.683,500
3/3/20145.405.405.395.40399
2/28/20145.485.485.385.39664
2/27/20145.395.455.255.265,978
2/26/20145.525.525.525.52100
2/25/20145.565.565.535.533,200
2/24/20145.445.815.225.469,817
2/21/20145.375.425.375.42304
2/20/20145.815.815.335.365,169
2/19/20145.735.735.305.704,301
2/18/20145.245.885.205.8214,332
2/14/20145.255.255.255.250
2/13/20145.305.305.255.251,811
2/12/20145.355.355.355.354
2/11/20145.335.355.335.351,100
2/10/20145.335.335.335.330
2/7/20145.205.355.205.331,850
2/6/20145.235.285.205.2013,600
2/5/20145.205.205.205.200
2/4/20145.205.205.205.20101
2/3/20145.355.355.035.033,900
1/31/20145.185.255.185.254,900
1/30/20145.065.065.065.06100
1/29/20144.994.994.994.9935
1/28/20144.994.994.994.990
1/27/20144.994.994.994.990
1/24/20144.994.994.994.99999
1/23/20144.834.834.834.83225
1/22/20145.165.165.165.16195
1/21/20145.005.005.005.0051
1/17/20145.055.125.005.001,878
1/16/20145.105.105.105.100
1/15/20145.455.504.825.1040,835
1/14/20145.255.515.255.493,300
1/13/20145.155.305.155.305,710
1/10/20145.155.155.155.150
1/9/20145.155.155.155.151,000
1/8/20145.155.255.155.258,390
1/7/20145.205.255.155.257,089
1/6/20145.155.155.155.151,850
1/3/20145.155.155.155.150
1/2/20145.085.185.085.153,438
12/31/20135.175.175.145.14401
12/30/20135.125.255.065.1010,429
12/27/20135.195.195.085.1012,604
12/26/20135.225.255.105.172,302
12/24/20135.095.255.095.2513,364
12/23/20135.065.115.065.118,908
12/20/20135.155.174.994.99141,116
12/19/20135.215.255.105.109,893
12/18/20135.055.304.755.2122,664
12/17/20134.935.404.935.1849,509
12/16/20135.005.005.005.000
12/13/20134.905.154.905.0015,716
12/12/20134.844.914.764.904,500
12/11/20134.854.854.754.844,300
12/10/20134.754.874.754.8517,568
12/9/20134.604.884.594.7527,856
12/6/20134.824.824.824.822,300
12/5/20134.754.754.754.750
12/4/20134.754.754.754.750
12/3/20134.754.754.754.750
12/2/20134.654.914.654.757,934
11/29/20134.654.654.654.650
11/27/20134.644.654.644.653,200
11/26/20134.584.654.584.643,500
11/25/20134.484.684.484.6017,314
11/22/20134.454.494.454.49303
Trading Center