Skip to main content

Star Equity Hldgs Inc (NQ: STRR )

0.8920 -0.0080 (-0.89%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.8720 0.9000 0.8200 0.8950 58,134 +0.00(+0.44%)
Mar 26, 2024 0.9100 0.9100 0.8705 0.8911 51,607 -0.02(-2.09%)
Mar 25, 2024 0.9000 0.9244 0.9000 0.9101 80,724 -0.01(-1.08%)
Mar 22, 2024 0.9598 0.9598 0.7500 0.9200 81,678 +0.03(+3.37%)
Mar 21, 2024 0.9100 0.9130 0.8900 0.8900 8,255 -0.03(-2.97%)
Mar 20, 2024 0.8700 0.9172 0.8700 0.9172 32,680 +0.02(+1.91%)
Mar 19, 2024 0.8800 0.9196 0.8800 0.9000 7,909 +0.00(+0.00%)
Mar 18, 2024 0.9100 0.9300 0.9000 0.9000 6,939 -0.01(-1.10%)
Mar 15, 2024 0.8500 0.9136 0.8500 0.9100 38,259 +0.00(+0.00%)
Mar 14, 2024 0.9200 0.9200 0.9001 0.9100 10,290 -0.00(-0.01%)
Mar 13, 2024 0.8710 0.9313 0.8710 0.9101 13,318 +0.03(+3.41%)
Mar 12, 2024 0.9000 0.9000 0.8801 0.8801 11,114 -0.00(-0.01%)
Mar 11, 2024 0.9000 0.9300 0.8800 0.8802 44,596 -0.03(-3.27%)
Mar 08, 2024 0.9200 0.9500 0.9007 0.9100 17,636 -0.02(-2.16%)
Mar 07, 2024 0.9300 0.9490 0.9300 0.9301 16,607 -0.02(-2.13%)
Mar 06, 2024 0.9302 0.9525 0.9302 0.9503 6,673 +0.00(+0.23%)
Mar 05, 2024 0.9201 0.9700 0.9201 0.9481 3,512 +0.02(+1.95%)
Mar 04, 2024 0.9520 0.9520 0.9050 0.9300 79,289 -0.02(-2.12%)
Mar 01, 2024 0.9500 0.9799 0.9500 0.9501 36,957 +0.00(+0.01%)
Feb 29, 2024 0.9500 0.9799 0.9500 0.9500 28,997 -0.01(-0.99%)
Feb 28, 2024 0.9500 0.9595 0.9500 0.9595 32,271 +0.01(+1.00%)
Feb 27, 2024 0.9500 0.9700 0.9500 0.9500 27,520 -0.00(-0.02%)
Feb 26, 2024 0.9505 0.9700 0.9500 0.9502 20,867 -0.00(-0.02%)
Feb 23, 2024 0.9501 0.9525 0.9501 0.9504 8,727 -0.00(-0.22%)
Feb 22, 2024 0.9700 0.9723 0.9500 0.9525 12,699 +0.00(+0.26%)
Feb 21, 2024 0.9600 0.9650 0.9500 0.9500 3,802 -0.02(-2.06%)
Feb 20, 2024 0.9501 0.9801 0.9501 0.9700 22,857 +0.01(+0.95%)
Feb 16, 2024 1.000 1.000 0.9501 0.9609 5,225 -0.02(-1.94%)
Feb 15, 2024 0.9802 0.9802 0.9500 0.9799 7,507 -0.00(-0.01%)
Feb 14, 2024 0.9502 0.9800 0.9502 0.9800 5,821 +0.03(+3.13%)
Feb 13, 2024 0.9500 0.9700 0.9500 0.9503 9,765 -0.00(-0.02%)
Feb 12, 2024 0.9500 0.9791 0.9500 0.9505 32,161 -0.02(-2.01%)
Feb 09, 2024 0.9700 0.9899 0.9500 0.9700 37,118 +0.01(+1.51%)
Feb 08, 2024 0.9502 0.9995 0.9500 0.9556 46,704 +0.01(+0.57%)
Feb 07, 2024 1.000 1.000 0.9500 0.9502 65,943 -0.02(-2.05%)
Feb 06, 2024 1.000 1.010 0.9701 0.9701 43,914 +0.00(+0.01%)
Feb 05, 2024 1.040 1.040 0.9700 0.9700 29,261 -0.02(-2.02%)
Feb 02, 2024 0.9700 1.010 0.9700 0.9900 35,082 +0.01(+1.01%)
Feb 01, 2024 0.9539 0.9899 0.9501 0.9801 34,562 +0.00(+0.00%)
Jan 31, 2024 0.9800 0.9900 0.9751 0.9801 6,331 -0.02(-1.99%)
Jan 30, 2024 0.9919 1.000 0.9900 1.000 28,135 +0.00(+0.00%)
Jan 29, 2024 0.9900 1.008 0.9708 1.000 34,195 +0.00(+0.00%)
Jan 26, 2024 0.9944 1.030 0.9860 1.000 31,346 -0.01(-0.99%)
Jan 25, 2024 0.9800 1.012 0.9800 1.010 16,254 +0.03(+3.06%)
Jan 24, 2024 0.9775 1.010 0.9751 0.9800 15,062 -0.00(-0.01%)
Jan 23, 2024 0.9750 1.000 0.9750 0.9801 15,564 +0.00(+0.21%)
Jan 22, 2024 0.9701 1.020 0.9701 0.9780 18,881 -0.00(-0.20%)
Jan 19, 2024 0.9700 1.050 0.9698 0.9800 42,959 -0.03(-2.97%)
Jan 18, 2024 1.010 1.040 0.9754 1.010 63,941 +0.03(+3.06%)
Jan 17, 2024 0.9871 1.000 0.9550 0.9800 12,041 +0.03(+2.62%)
Jan 16, 2024 0.9900 1.010 0.9550 0.9550 37,759 -0.01(-0.53%)
Jan 12, 2024 0.9800 0.9999 0.9500 0.9601 17,105 -0.02(-2.53%)
Jan 11, 2024 0.9700 0.9850 0.9700 0.9850 827 +0.02(+1.55%)
Jan 10, 2024 0.9700 0.9999 0.9697 0.9700 18,526 +0.01(+0.52%)
Jan 09, 2024 0.9600 0.9772 0.9600 0.9650 11,375 -0.01(-0.87%)
Jan 08, 2024 0.9500 0.9800 0.9500 0.9735 30,388 -0.01(-1.21%)
Jan 05, 2024 0.9800 0.9999 0.9700 0.9854 41,759 +0.04(+4.32%)
Jan 04, 2024 1.010 1.010 0.9427 0.9446 60,015 -0.05(-5.38%)
Jan 03, 2024 0.9900 1.014 0.9231 0.9983 78,176 +0.02(+1.74%)
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.