Skip to main content

Sarcos Technologies and Robotics Corp (NQ: STRC )

0.3663 -0.0037 (-1.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 0.3600 0.3740 0.3401 0.3700 375,384 +0.02(+4.88%)
Jun 02, 2023 0.3777 0.3900 0.3420 0.3528 403,339 -0.01(-3.16%)
Jun 01, 2023 0.4082 0.4082 0.3610 0.3643 392,741 -0.03(-6.61%)
May 31, 2023 0.3850 0.3923 0.3435 0.3901 408,653 +0.01(+1.85%)
May 30, 2023 0.4100 0.4398 0.3800 0.3830 405,539 -0.03(-6.33%)
May 26, 2023 0.4222 0.4400 0.4014 0.4089 254,510 -0.00(-0.92%)
May 25, 2023 0.4600 0.4600 0.4100 0.4127 313,889 -0.03(-7.51%)
May 24, 2023 0.3700 0.4500 0.3678 0.4462 608,311 +0.07(+17.39%)
May 23, 2023 0.3400 0.4050 0.3400 0.3801 1,221,808 +0.03(+10.11%)
May 22, 2023 0.4000 0.4048 0.3450 0.3452 432,672 -0.04(-11.03%)
May 19, 2023 0.4073 0.4100 0.3664 0.3880 272,568 +0.00(+1.04%)
May 18, 2023 0.3549 0.3900 0.3421 0.3840 353,583 +0.03(+9.03%)
May 17, 2023 0.3602 0.3648 0.3449 0.3522 199,378 -0.01(-2.22%)
May 16, 2023 0.3700 0.3721 0.3400 0.3602 205,454 +0.01(+2.91%)
May 15, 2023 0.3750 0.3816 0.3300 0.3500 463,950 +0.00(+0.00%)
May 12, 2023 0.3900 0.3900 0.3500 0.3500 351,285 -0.03(-6.67%)
May 11, 2023 0.4290 0.4290 0.3750 0.3750 452,972 -0.03(-7.93%)
May 10, 2023 0.3900 0.4073 0.3816 0.4073 244,808 +0.03(+7.47%)
May 09, 2023 0.4008 0.4050 0.3759 0.3790 137,593 -0.01(-3.02%)
May 08, 2023 0.4028 0.4095 0.3810 0.3908 311,690 -0.01(-2.30%)
May 05, 2023 0.4200 0.4222 0.3943 0.4000 267,866 -0.00(-1.19%)
May 04, 2023 0.4000 0.4090 0.3900 0.4048 272,857 +0.00(+1.20%)
May 03, 2023 0.4100 0.4300 0.4000 0.4000 144,712 +0.00(+0.00%)
May 02, 2023 0.4045 0.4094 0.3901 0.4000 252,257 +0.00(+0.00%)
May 01, 2023 0.4059 0.4098 0.3911 0.4000 247,202 -0.00(-0.02%)
Apr 28, 2023 0.4341 0.4400 0.4000 0.4001 223,900 -0.02(-5.61%)
Apr 27, 2023 0.3900 0.4250 0.3622 0.4239 243,564 +0.05(+13.19%)
Apr 26, 2023 0.3700 0.3902 0.3600 0.3745 150,912 +0.02(+5.29%)
Apr 25, 2023 0.3600 0.3960 0.3537 0.3557 334,371 -0.02(-5.40%)
Apr 24, 2023 0.4000 0.4362 0.3710 0.3760 283,692 -0.02(-6.00%)
Apr 21, 2023 0.4100 0.4500 0.4000 0.4000 391,593 -0.02(-3.85%)
Apr 20, 2023 0.4498 0.4704 0.4100 0.4160 311,273 -0.03(-7.56%)
Apr 19, 2023 0.4741 0.4741 0.4400 0.4500 211,019 -0.03(-6.62%)
Apr 18, 2023 0.4834 0.4888 0.4562 0.4819 201,012 +0.00(+0.21%)
Apr 17, 2023 0.4820 0.4915 0.4660 0.4809 299,793 +0.00(+0.19%)
Apr 14, 2023 0.5000 0.5000 0.4737 0.4800 370,976 -0.00(-0.52%)
Apr 13, 2023 0.4786 0.4861 0.4550 0.4825 435,939 +0.00(+0.52%)
Apr 12, 2023 0.4901 0.4995 0.4515 0.4800 472,538 +0.00(+0.00%)
Apr 11, 2023 0.4700 0.4953 0.4714 0.4800 317,986 +0.01(+2.13%)
Apr 10, 2023 0.4700 0.4802 0.4511 0.4700 383,136 +0.01(+2.55%)
Apr 06, 2023 0.4880 0.4891 0.4538 0.4583 293,438 -0.03(-6.94%)
Apr 05, 2023 0.5000 0.5189 0.4800 0.4925 257,934 +0.00(+0.10%)
Apr 04, 2023 0.5075 0.5300 0.4794 0.4920 534,958 +0.02(+4.17%)
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.