Skip to main content

Star Equity Hldgs Inc (NQ: STRR )

0.8875 -0.0075 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.060 1.110 1.050 1.110 64,050 +0.06(+5.71%)
Nov 29, 2023 1.070 1.100 1.040 1.050 40,566 -0.05(-4.55%)
Nov 28, 2023 1.150 1.150 1.070 1.100 119,348 +0.03(+2.80%)
Nov 27, 2023 1.130 1.130 1.040 1.070 91,700 +0.01(+0.94%)
Nov 24, 2023 1.000 1.090 1.000 1.060 103,785 +0.02(+1.92%)
Nov 22, 2023 1.070 1.070 1.010 1.040 73,279 +0.03(+2.97%)
Nov 21, 2023 1.060 1.080 1.010 1.010 172,008 -0.04(-3.81%)
Nov 20, 2023 1.020 1.080 1.000 1.050 155,003 +0.06(+6.19%)
Nov 17, 2023 0.9700 0.9900 0.9200 0.9888 129,246 +0.05(+5.20%)
Nov 16, 2023 0.9000 0.9599 0.8900 0.9399 130,736 +0.05(+5.61%)
Nov 15, 2023 0.8580 0.8900 0.8580 0.8900 32,124 +0.03(+2.89%)
Nov 14, 2023 0.8600 0.8921 0.8600 0.8650 56,033 -0.02(-2.15%)
Nov 13, 2023 0.8679 0.8899 0.8597 0.8840 16,138 +0.01(+1.63%)
Nov 10, 2023 0.9200 0.9200 0.8600 0.8698 68,576 -0.03(-3.36%)
Nov 09, 2023 0.8900 0.9289 0.8849 0.9000 98,774 -0.01(-1.10%)
Nov 08, 2023 0.9402 0.9402 0.8800 0.9100 28,078 -0.02(-1.91%)
Nov 07, 2023 0.9100 0.9600 0.9000 0.9277 48,789 -0.00(-0.25%)
Nov 06, 2023 0.9200 0.9600 0.9000 0.9300 44,509 +0.01(+1.09%)
Nov 03, 2023 0.9200 0.9300 0.9000 0.9200 25,471 +0.02(+2.22%)
Nov 02, 2023 0.9600 0.9600 0.8905 0.9000 27,703 +0.00(+0.01%)
Nov 01, 2023 0.8800 0.9300 0.8748 0.8999 44,412 +0.02(+2.26%)
Oct 31, 2023 0.8900 0.9000 0.8716 0.8800 120,789 -0.02(-2.22%)
Oct 30, 2023 0.9000 0.9300 0.8999 0.9000 37,208 -0.01(-1.10%)
Oct 27, 2023 0.9000 0.9400 0.9000 0.9100 4,038 +0.00(+0.00%)
Oct 26, 2023 0.9200 0.9605 0.8913 0.9100 37,253 -0.04(-3.90%)
Oct 25, 2023 0.9600 0.9600 0.9368 0.9469 10,109 +0.03(+2.91%)
Oct 24, 2023 0.9185 0.9700 0.9150 0.9201 40,422 +0.03(+3.38%)
Oct 23, 2023 0.9468 0.9500 0.8802 0.8900 12,169 +0.00(+0.00%)
Oct 20, 2023 0.9300 0.9349 0.8573 0.8900 44,252 -0.05(-4.81%)
Oct 19, 2023 0.9500 0.9500 0.9300 0.9350 3,995 +0.00(+0.53%)
Oct 18, 2023 0.9300 0.9772 0.9300 0.9301 47,917 -0.00(-0.10%)
Oct 17, 2023 0.9600 0.9800 0.9300 0.9310 17,128 +0.00(+0.11%)
Oct 16, 2023 0.9500 0.9571 0.9300 0.9300 11,094 +0.00(+0.00%)
Oct 13, 2023 0.9600 0.9700 0.9120 0.9300 19,768 -0.02(-1.80%)
Oct 12, 2023 0.9500 0.9975 0.9470 0.9470 15,977 -0.02(-2.11%)
Oct 11, 2023 1.010 1.030 0.9500 0.9674 31,320 +0.03(+2.91%)
Oct 10, 2023 0.9111 0.9790 0.9110 0.9400 32,820 +0.03(+3.30%)
Oct 09, 2023 0.9400 1.000 0.9100 0.9100 68,993 -0.03(-3.19%)
Oct 06, 2023 0.9600 0.9750 0.9300 0.9400 36,411 -0.02(-2.08%)
Oct 05, 2023 1.000 1.010 0.9447 0.9600 20,289 -0.04(-4.00%)
Oct 04, 2023 0.9200 1.100 0.9200 1.000 50,272 +0.08(+8.70%)
Oct 03, 2023 1.000 1.040 0.9200 0.9200 70,900 -0.07(-6.66%)
Oct 02, 2023 0.9800 1.120 0.9700 0.9856 25,397 +0.01(+0.57%)
Sep 29, 2023 1.020 1.020 0.9693 0.9800 8,364 -0.01(-1.04%)
Sep 28, 2023 1.000 1.120 0.9800 0.9903 9,407 +0.00(+0.03%)
Sep 27, 2023 1.000 1.040 0.9579 0.9900 11,747 +0.01(+1.02%)
Sep 26, 2023 1.020 1.030 0.9500 0.9800 61,298 -0.04(-3.92%)
Sep 25, 2023 1.050 1.070 1.000 1.020 64,517 -0.05(-4.67%)
Sep 22, 2023 1.070 1.090 1.050 1.070 85,099 -0.03(-2.73%)
Sep 21, 2023 1.110 1.120 1.080 1.100 15,065 +0.00(+0.00%)
Sep 20, 2023 1.100 1.130 1.070 1.100 32,522 +0.01(+0.92%)
Sep 19, 2023 1.040 1.090 1.040 1.090 23,725 +0.03(+2.83%)
Sep 18, 2023 1.120 1.130 1.030 1.060 52,096 -0.06(-5.36%)
Sep 15, 2023 1.140 1.176 1.110 1.120 55,023 +0.00(+0.00%)
Sep 14, 2023 1.130 1.150 1.110 1.120 51,281 -0.03(-2.61%)
Sep 13, 2023 1.110 1.170 1.110 1.150 44,422 +0.03(+2.68%)
Sep 12, 2023 1.140 1.190 1.120 1.120 130,181 +0.01(+0.90%)
Sep 11, 2023 1.110 1.130 1.090 1.110 99,524 +0.03(+2.78%)
Sep 08, 2023 1.090 1.090 1.043 1.080 31,286 -0.01(-0.92%)
Sep 07, 2023 1.050 1.110 1.030 1.090 58,732 +0.02(+1.87%)
Sep 06, 2023 1.040 1.070 1.030 1.070 21,891 +0.01(+0.94%)
Sep 05, 2023 1.050 1.110 1.050 1.060 76,851 +0.00(+0.00%)
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.