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

Star Equity Hldgs Inc (NQ: STRR )

0.8505 -0.0295 (-3.35%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 1.070 1.120 0.9732 1.050 324,066 -0.06(-5.41%)
Jun 29, 2023 1.110 1.140 1.080 1.110 140,866 -0.04(-3.48%)
Jun 28, 2023 1.240 1.260 1.100 1.150 226,049 -0.14(-10.85%)
Jun 27, 2023 1.360 1.370 1.220 1.290 163,964 -0.07(-5.15%)
Jun 26, 2023 1.360 1.450 1.300 1.360 175,180 +0.02(+1.49%)
Jun 23, 2023 1.400 1.400 1.200 1.340 386,356 -0.03(-2.19%)
Jun 22, 2023 1.470 1.470 1.250 1.370 299,927 -0.11(-7.43%)
Jun 21, 2023 1.490 1.590 1.460 1.480 493,088 +0.01(+0.68%)
Jun 20, 2023 1.380 1.590 1.380 1.470 962,958 +0.12(+8.89%)
Jun 16, 2023 1.270 1.350 1.240 1.350 300,490 +0.12(+9.76%)
Jun 15, 2023 1.200 1.250 1.150 1.230 74,569 +0.05(+4.24%)
Jun 14, 2023 1.160 1.240 1.160 1.180 49,886 +0.03(+2.61%)
Jun 13, 2023 1.220 1.220 1.122 1.150 89,524 -0.01(-0.86%)
Jun 12, 2023 1.170 1.260 1.122 1.160 253,507 +0.05(+4.50%)
Jun 09, 2023 1.110 1.110 1.070 1.110 85,269 +0.02(+1.83%)
Jun 08, 2023 1.070 1.100 1.040 1.090 133,608 +0.00(+0.00%)
Jun 07, 2023 1.080 1.120 1.056 1.090 87,387 +0.00(+0.00%)
Jun 06, 2023 1.140 1.140 1.060 1.090 140,626 -0.03(-2.68%)
Jun 05, 2023 1.150 1.150 1.080 1.120 146,519 +0.06(+5.16%)
Jun 02, 2023 1.100 1.100 1.040 1.065 69,697 +0.01(+1.43%)
Jun 01, 2023 1.050 1.050 1.021 1.050 22,522 +0.03(+2.94%)
May 31, 2023 1.120 1.120 1.020 1.020 62,871 -0.06(-5.56%)
May 30, 2023 1.100 1.100 1.060 1.080 81,614 +0.03(+2.37%)
May 26, 2023 1.050 1.060 1.020 1.055 101,740 +0.04(+4.46%)
May 25, 2023 1.120 1.120 1.010 1.010 86,278 -0.07(-6.91%)
May 24, 2023 1.000 1.120 1.000 1.085 291,223 +0.09(+8.72%)
May 23, 2023 0.9800 1.000 0.9101 0.9980 98,695 +0.05(+5.05%)
May 22, 2023 0.9800 0.9800 0.9091 0.9500 142,172 -0.00(-0.21%)
May 19, 2023 0.9199 0.9520 0.8952 0.9520 184,641 +0.03(+3.48%)
May 18, 2023 0.8303 0.9225 0.8250 0.9200 198,504 +0.12(+15.00%)
May 17, 2023 0.8500 0.8500 0.7810 0.8000 51,011 +0.01(+1.39%)
May 16, 2023 0.8400 0.8400 0.7810 0.7890 22,774 -0.05(-6.07%)
May 15, 2023 0.8500 0.8500 0.7710 0.8400 69,884 -0.01(-0.65%)
May 12, 2023 0.8700 0.8771 0.8200 0.8455 19,587 -0.03(-3.87%)
May 11, 2023 0.8595 0.8900 0.8171 0.8795 22,109 +0.01(+1.15%)
May 10, 2023 0.8771 0.8871 0.8500 0.8695 20,752 -0.02(-1.93%)
May 09, 2023 0.8000 0.9100 0.7590 0.8866 289,742 +0.04(+4.31%)
May 08, 2023 0.8600 0.9900 0.8300 0.8500 364,617 -0.02(-2.30%)
May 05, 2023 0.8400 0.9480 0.7416 0.8700 3,745,071 +0.18(+26.09%)
May 04, 2023 0.6510 0.7100 0.6510 0.6900 61,648 +0.03(+5.33%)
May 03, 2023 0.6700 0.6800 0.6533 0.6551 59,244 -0.02(-3.23%)
May 02, 2023 0.7200 0.7200 0.6610 0.6770 55,137 -0.02(-2.88%)
May 01, 2023 0.7800 0.7801 0.6910 0.6971 89,314 -0.04(-5.30%)
Apr 28, 2023 0.7200 0.7500 0.7010 0.7361 116,539 +0.01(+0.84%)
Apr 27, 2023 0.7301 0.7700 0.7110 0.7300 74,114 +0.01(+1.36%)
Apr 26, 2023 0.7600 0.7900 0.7200 0.7202 46,733 -0.05(-6.47%)
Apr 25, 2023 0.8200 0.8200 0.7650 0.7700 17,333 -0.03(-3.75%)
Apr 24, 2023 0.8000 0.8200 0.7900 0.8000 3,551 +0.00(+0.00%)
Apr 21, 2023 0.7900 0.8001 0.7900 0.8000 19,675 +0.03(+3.52%)
Apr 20, 2023 0.7779 0.8000 0.7700 0.7728 4,642 -0.01(-1.63%)
Apr 19, 2023 0.7900 0.8400 0.7800 0.7856 23,169 -0.01(-1.81%)
Apr 18, 2023 0.7810 0.8200 0.7810 0.8001 19,454 -0.01(-1.23%)
Apr 17, 2023 0.8200 0.8399 0.8060 0.8101 53,769 -0.00(-0.05%)
Apr 14, 2023 0.8210 0.8829 0.7900 0.8105 120,099 -0.01(-1.22%)
Apr 13, 2023 0.8971 0.8971 0.7925 0.8205 42,677 -0.08(-8.83%)
Apr 12, 2023 0.8800 0.9030 0.8060 0.9000 42,621 +0.02(+2.27%)
Apr 11, 2023 0.8500 0.8850 0.8400 0.8800 9,084 -0.00(-0.27%)
Apr 10, 2023 0.9000 0.9000 0.8600 0.8824 8,303 +0.02(+2.84%)
Apr 06, 2023 0.8800 0.8900 0.8500 0.8580 13,683 -0.04(-4.67%)
Apr 05, 2023 0.9000 0.9100 0.8771 0.9000 15,797 +0.00(+0.49%)
Apr 04, 2023 0.8866 0.9150 0.8771 0.8956 20,162 -0.03(-3.69%)
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.