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

Star Equity Hldgs Inc (NQ: STRR )

0.9000 +0.0219 (+2.49%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 26, 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 (%)
Jul 29, 2022 1.000 1.050 0.9959 1.030 54,124 +0.02(+1.98%)
Jul 28, 2022 1.000 1.040 0.9921 1.010 18,199 +0.00(+0.00%)
Jul 27, 2022 0.9800 1.040 0.9701 1.010 25,160 +0.00(+0.00%)
Jul 26, 2022 1.040 1.040 0.9700 1.010 57,074 +0.01(+1.00%)
Jul 25, 2022 1.010 1.040 1.000 1.000 33,333 -0.03(-2.91%)
Jul 22, 2022 1.030 1.060 1.020 1.030 79,934 +0.00(+0.00%)
Jul 21, 2022 0.9900 1.044 0.9895 1.030 113,143 +0.06(+6.72%)
Jul 20, 2022 0.9100 0.9900 0.9120 0.9651 100,922 +0.04(+3.77%)
Jul 19, 2022 0.9500 0.9700 0.9090 0.9300 44,027 -0.02(-1.87%)
Jul 18, 2022 0.9133 0.9500 0.8600 0.9477 37,519 +0.01(+0.66%)
Jul 15, 2022 0.9900 0.9900 0.9202 0.9415 68,231 +0.01(+1.56%)
Jul 14, 2022 0.9100 0.9499 0.8550 0.9270 137,396 +0.07(+7.78%)
Jul 13, 2022 0.8999 0.8999 0.8456 0.8601 38,321 -0.03(-3.65%)
Jul 12, 2022 0.8600 0.9012 0.8587 0.8927 45,659 +0.03(+3.80%)
Jul 11, 2022 0.8900 0.8903 0.8600 0.8600 17,006 -0.04(-3.91%)
Jul 08, 2022 0.9050 0.9050 0.8800 0.8950 40,007 -0.01(-0.57%)
Jul 07, 2022 0.8800 0.9210 0.8800 0.9001 54,168 -0.00(-0.22%)
Jul 06, 2022 0.9499 0.9500 0.9009 0.9021 24,981 -0.01(-0.67%)
Jul 05, 2022 0.9125 0.9300 0.8937 0.9082 20,597 -0.01(-1.48%)
Jul 01, 2022 0.9800 0.9800 0.9035 0.9218 17,948 -0.01(-0.88%)
Jun 30, 2022 0.9207 0.9300 0.9001 0.9300 19,038 -0.00(-0.01%)
Jun 29, 2022 0.9211 0.9545 0.9000 0.9301 55,195 -0.01(-1.05%)
Jun 28, 2022 0.9500 0.9500 0.9155 0.9400 23,312 -0.02(-2.08%)
Jun 27, 2022 0.9600 0.9766 0.9300 0.9600 61,536 -0.01(-1.03%)
Jun 24, 2022 0.9800 0.9800 0.9500 0.9700 23,343 -0.00(-0.04%)
Jun 23, 2022 0.9600 0.9900 0.9600 0.9704 72,637 +0.03(+3.23%)
Jun 22, 2022 0.9400 0.9400 0.8967 0.9400 174,390 -0.01(-0.53%)
Jun 21, 2022 0.8560 0.9900 0.8560 0.9450 445,736 +0.13(+16.21%)
Jun 17, 2022 0.7699 0.8168 0.7510 0.8132 248,585 -0.04(-4.32%)
Jun 16, 2022 0.9126 0.9499 0.7910 0.8499 2,914,811 -0.01(-0.89%)
Jun 15, 2022 0.8346 0.8799 0.8033 0.8575 16,577 +0.02(+2.73%)
Jun 14, 2022 0.8221 0.8350 0.8000 0.8347 18,248 +0.03(+4.32%)
Jun 13, 2022 0.9810 0.9900 0.7893 0.8001 194,515 -0.22(-21.56%)
Jun 10, 2022 1.060 1.070 1.010 1.020 30,760 -0.05(-4.67%)
Jun 09, 2022 1.060 1.070 1.060 1.070 47,857 +0.01(+0.94%)
Jun 08, 2022 1.070 1.080 1.060 1.060 55,010 +0.00(+0.00%)
Jun 07, 2022 1.060 1.080 1.050 1.060 95,001 +0.00(+0.00%)
Jun 06, 2022 1.080 1.090 1.050 1.060 102,493 +0.00(+0.00%)
Jun 03, 2022 1.100 1.100 1.060 1.060 99,724 +0.00(+0.00%)
Jun 02, 2022 1.060 1.100 1.050 1.060 81,561 +0.00(+0.00%)
Jun 01, 2022 1.030 1.090 1.010 1.060 58,602 +0.03(+2.91%)
May 31, 2022 0.9900 1.080 0.9940 1.030 125,858 +0.04(+4.09%)
May 27, 2022 0.9300 0.9895 0.9300 0.9895 59,548 +0.05(+5.14%)
May 26, 2022 0.8500 0.9500 0.8347 0.9411 110,626 +0.10(+12.04%)
May 25, 2022 0.7500 0.8550 0.7500 0.8400 135,991 +0.07(+9.80%)
May 24, 2022 0.7600 0.8099 0.7310 0.7650 149,378 -0.01(-0.68%)
May 23, 2022 0.8788 0.8900 0.7611 0.7702 185,872 -0.01(-0.64%)
May 20, 2022 0.9290 0.9290 0.7752 0.7752 95,497 -0.08(-8.84%)
May 19, 2022 0.8173 0.9199 0.7574 0.8504 84,181 +0.03(+3.58%)
May 18, 2022 0.8027 0.8300 0.7900 0.8210 42,639 -0.01(-1.08%)
May 17, 2022 0.8200 0.8500 0.8090 0.8300 37,219 +0.00(+0.55%)
May 16, 2022 0.7370 0.8296 0.7370 0.8255 27,997 +0.06(+8.32%)
May 13, 2022 0.7350 0.8100 0.7350 0.7621 36,778 -0.01(-1.37%)
May 12, 2022 0.7600 0.7800 0.7250 0.7727 40,081 +0.01(+1.31%)
May 11, 2022 0.7720 0.7982 0.7500 0.7627 93,655 -0.02(-2.42%)
May 10, 2022 0.7700 0.7929 0.7211 0.7816 256,572 +0.01(+1.51%)
May 09, 2022 0.8303 0.8698 0.7579 0.7700 149,606 -0.10(-11.48%)
May 06, 2022 0.8900 0.9124 0.8566 0.8699 91,195 -0.02(-2.28%)
May 05, 2022 0.9300 0.9376 0.8900 0.8902 114,776 -0.06(-6.57%)
May 04, 2022 1.010 1.010 0.9300 0.9528 38,057 +0.00(+0.25%)
May 03, 2022 0.9400 1.040 0.9200 0.9504 81,522 -0.01(-1.53%)
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.