Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Star Equity Hldgs Inc (NQ: STRR )

0.9189 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.9200 0.9200 0.8500 0.8549 157,822 -0.07(-7.08%)
Dec 29, 2022 0.9200 0.9202 0.9200 0.9200 33,988 +0.01(+0.56%)
Dec 28, 2022 0.9324 0.9324 0.8800 0.9149 41,807 -0.01(-0.55%)
Dec 27, 2022 0.9300 0.9500 0.9200 0.9200 25,806 -0.02(-1.61%)
Dec 23, 2022 0.9200 0.9550 0.9200 0.9351 37,804 +0.01(+0.55%)
Dec 22, 2022 0.9100 0.9550 0.9100 0.9300 18,363 +0.02(+2.20%)
Dec 21, 2022 0.9300 0.9500 0.9060 0.9100 93,001 -0.02(-2.15%)
Dec 20, 2022 0.9750 0.9750 0.9300 0.9300 100,313 -0.06(-6.06%)
Dec 19, 2022 0.9900 1.000 0.9528 0.9900 20,927 +0.00(+0.00%)
Dec 16, 2022 1.000 1.000 0.9402 0.9900 60,924 +0.03(+2.89%)
Dec 15, 2022 0.9600 1.000 0.9600 0.9622 23,738 -0.01(-0.81%)
Dec 14, 2022 1.000 1.010 0.9700 0.9701 49,016 -0.02(-2.01%)
Dec 13, 2022 1.000 1.010 0.9600 0.9900 44,682 -0.01(-1.00%)
Dec 12, 2022 0.9600 1.000 0.9600 1.000 19,708 +0.02(+2.05%)
Dec 09, 2022 1.000 1.000 0.9600 0.9799 23,076 +0.01(+0.77%)
Dec 08, 2022 0.9900 1.000 0.9600 0.9724 28,140 +0.01(+1.28%)
Dec 07, 2022 0.9850 0.9900 0.9600 0.9601 15,669 -0.04(-3.99%)
Dec 06, 2022 1.000 1.000 0.9717 1.000 18,142 +0.03(+3.09%)
Dec 05, 2022 1.010 1.030 0.9600 0.9700 53,660 -0.04(-3.96%)
Dec 02, 2022 0.9800 1.050 0.9800 1.010 47,011 +0.00(+0.00%)
Dec 01, 2022 0.9500 1.050 0.9500 1.010 71,387 +0.04(+4.13%)
Nov 30, 2022 0.9500 0.9775 0.9301 0.9699 24,282 +0.04(+4.28%)
Nov 29, 2022 0.9400 0.9600 0.9200 0.9301 44,684 +0.00(+0.00%)
Nov 28, 2022 0.9400 0.9500 0.9300 0.9301 67,762 -0.02(-2.09%)
Nov 25, 2022 0.9800 0.9800 0.9500 0.9500 42,224 -0.02(-2.41%)
Nov 23, 2022 0.9500 0.9893 0.9300 0.9735 72,581 +0.04(+4.68%)
Nov 22, 2022 0.8500 0.9383 0.8500 0.9300 60,333 +0.07(+8.10%)
Nov 21, 2022 0.8519 0.8768 0.8450 0.8603 77,601 +0.01(+0.99%)
Nov 18, 2022 0.8576 0.8576 0.8000 0.8519 113,174 +0.00(+0.22%)
Nov 17, 2022 0.9300 0.9300 0.8500 0.8500 60,259 -0.06(-6.39%)
Nov 16, 2022 0.9000 0.9500 0.8600 0.9080 95,509 +0.01(+0.90%)
Nov 15, 2022 0.9117 0.9315 0.8802 0.8999 22,470 -0.00(-0.01%)
Nov 14, 2022 0.9118 0.9486 0.8618 0.9000 132,050 -0.00(-0.01%)
Nov 11, 2022 1.050 1.070 0.8901 0.9001 168,199 -0.15(-14.28%)
Nov 10, 2022 1.080 1.100 1.050 1.050 127,011 -0.05(-4.55%)
Nov 09, 2022 1.090 1.120 1.080 1.100 66,050 +0.00(+0.00%)
Nov 08, 2022 1.060 1.125 1.060 1.100 84,106 +0.04(+3.77%)
Nov 07, 2022 1.070 1.090 1.040 1.060 80,405 +0.01(+0.95%)
Nov 04, 2022 1.030 1.060 0.9900 1.050 97,425 +0.03(+2.94%)
Nov 03, 2022 1.000 1.032 0.9906 1.020 67,409 +0.01(+0.99%)
Nov 02, 2022 1.020 1.030 1.000 1.010 65,086 -0.01(-1.46%)
Nov 01, 2022 1.060 1.060 0.9900 1.025 80,424 -0.01(-0.49%)
Oct 31, 2022 1.040 1.067 1.020 1.030 162,282 -0.02(-1.90%)
Oct 28, 2022 1.020 1.060 1.020 1.050 49,098 +0.01(+0.96%)
Oct 27, 2022 1.010 1.050 1.010 1.040 93,197 +0.03(+2.97%)
Oct 26, 2022 0.9800 1.030 0.9800 1.010 72,742 +0.00(+0.00%)
Oct 25, 2022 1.010 1.020 0.9651 1.010 75,521 +0.01(+1.00%)
Oct 24, 2022 1.000 1.020 0.9680 1.000 52,686 +0.02(+2.04%)
Oct 21, 2022 1.000 1.010 0.9500 0.9800 60,844 +0.00(+0.34%)
Oct 20, 2022 0.9948 1.010 0.9600 0.9767 56,270 +0.02(+2.27%)
Oct 19, 2022 0.9900 1.050 0.9400 0.9550 92,007 -0.00(-0.29%)
Oct 18, 2022 0.9900 0.9950 0.9201 0.9578 58,334 -0.01(-1.28%)
Oct 17, 2022 0.9900 1.000 0.9500 0.9702 49,558 +0.02(+2.13%)
Oct 14, 2022 0.9990 0.9990 0.9300 0.9500 67,920 -0.02(-2.34%)
Oct 13, 2022 0.9900 0.9999 0.9200 0.9728 49,623 -0.03(-2.72%)
Oct 12, 2022 1.000 1.010 0.9500 1.000 68,963 +0.02(+1.87%)
Oct 11, 2022 0.9500 1.000 0.9500 0.9816 28,739 -0.02(-1.82%)
Oct 10, 2022 0.9900 1.010 0.9595 0.9998 34,984 +0.01(+1.49%)
Oct 07, 2022 1.010 1.020 0.9800 0.9851 24,693 -0.01(-0.93%)
Oct 06, 2022 1.010 1.060 0.9805 0.9943 37,205 -0.02(-1.55%)
Oct 05, 2022 1.070 1.070 1.010 1.010 40,315 -0.04(-3.81%)
Oct 04, 2022 1.070 1.070 0.9800 1.050 25,165 +0.03(+2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.