$5.25 -0.10 (%) Sutron Corp - NASDAQ

Feb. 27, 2015 | 11:07 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRN historical data

Date Open High Low Close Volume
2/26/20155.355.355.355.350
2/25/20155.355.355.355.350
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
2/9/20155.235.355.175.352,211
2/6/20155.495.495.475.472,900
2/5/20155.375.375.245.24375
2/4/20155.155.405.155.3712,633
2/3/20155.305.305.205.202,802
2/2/20155.205.315.205.212,800
1/30/20155.245.335.195.202,950
1/29/20155.265.305.155.155,900
1/28/20155.205.375.205.212,809
1/27/20155.205.205.205.20203
1/26/20155.355.475.355.473,204
1/23/20155.205.205.205.20150
1/22/20155.305.305.305.300
1/21/20155.215.395.215.303,976
1/20/20155.455.455.205.293,600
1/16/20155.305.465.255.251,045
1/15/20155.405.405.225.22833
1/14/20155.235.385.235.341,375
1/13/20155.275.365.265.26612
1/12/20155.255.255.255.25243
1/9/20155.315.315.255.25313
1/8/20155.345.345.305.312,035
1/7/20155.305.445.275.3410,267
1/6/20155.205.345.205.345,468
1/5/20155.255.395.255.391,141
1/2/20155.205.205.205.203,074
12/31/20145.005.005.005.003,086
12/30/20145.105.105.105.1059
12/29/20145.105.105.105.102,950
12/26/20145.105.105.105.101,808
12/24/20145.195.205.195.208,094
12/23/20145.105.105.005.1010,134
12/22/20145.025.105.005.0419,292
12/19/20145.005.104.985.107,210
12/18/20145.055.094.985.0936,290
12/17/20145.005.095.005.093,053
12/16/20145.005.005.005.00209
12/15/20145.005.005.005.005,289
12/12/20145.005.004.804.929,314
12/11/20145.025.025.005.00231
12/10/20145.005.054.965.029,034
12/9/20144.944.944.944.94156
12/8/20144.914.924.904.904,263
12/5/20145.095.105.005.007,960
12/4/20144.505.064.505.0621,843
12/3/20145.005.055.005.001,794
12/2/20145.005.005.005.000
12/1/20145.015.015.005.004,400
11/28/20145.105.105.005.002,000
11/26/20145.075.075.005.0416,956
11/25/20145.075.075.075.071,000
11/24/20145.055.055.055.052,500
11/21/20145.105.125.095.1210,501
11/20/20145.005.045.005.022,245
11/19/20145.015.015.015.01600
11/18/20145.105.105.095.09552
11/17/20145.025.105.025.10523
11/14/20145.105.105.095.103,541
11/13/20145.105.145.105.1023,158
11/12/20145.105.105.105.101,800
11/11/20145.105.105.105.10400
11/10/20145.105.105.105.101
11/7/20145.105.205.095.1017,600
11/6/20145.105.105.095.1012,200
11/5/20145.105.105.105.100
11/4/20145.105.105.095.1013,044
11/3/20145.005.205.005.205,515
10/31/20145.205.205.205.20101
10/30/20145.035.205.015.105,701
10/29/20145.025.025.025.02500
10/28/20145.075.075.075.074,000
10/27/20145.055.055.055.0550
10/24/20145.055.055.055.052,100
10/23/20145.025.025.005.007,926
10/22/20145.025.025.005.00834
10/21/20145.045.045.025.02928
10/20/20145.055.055.055.05200
10/17/20145.075.075.075.071,000
10/16/20145.205.205.205.2052
10/15/20145.195.205.195.20307
10/14/20145.185.185.185.181,023
10/13/20145.055.055.055.050
10/10/20145.115.115.055.0510,700
10/9/20145.115.115.105.102,000
10/8/20145.105.195.105.104,400
10/7/20145.135.135.115.11440
10/6/20145.145.195.135.1544,233
10/3/20145.205.204.955.1721,028
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center