$5.47 +0.27 (%) Sutron Corp - NASDAQ

Jan. 26, 2015 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRN historical data

Date Open High Low Close Volume
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
10/2/20145.005.135.005.133,000
10/1/20145.115.115.005.006,113
9/30/20145.095.095.095.09150
9/29/20145.015.015.015.01200
9/26/20145.015.015.015.01304
9/25/20145.035.035.015.012,350
9/24/20145.015.015.015.01205
9/23/20145.005.055.005.003,500
9/22/20145.055.055.005.053,443
9/19/20145.085.085.085.082,943
9/18/20145.115.145.115.116,032
9/17/20145.125.125.125.120
9/16/20145.125.125.115.121,502
9/15/20145.205.205.105.107,113
9/12/20145.155.155.155.156,021
9/11/20145.175.175.175.1715
9/10/20145.175.175.175.170
9/9/20145.175.175.165.176,079
9/8/20145.155.165.155.151,423
9/5/20145.175.175.175.170
9/4/20145.135.185.135.172,500
9/3/20145.135.135.135.131,600
9/2/20145.225.225.005.1339,700
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center