Star Equity Hldgs Inc (NQ: STRR )

0.9001 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 0.9200 0.9200 0.8901 0.9001 3,201 -0.00(-0.24%)
Jan 25, 2023 0.9173 0.9173 0.8971 0.9023 3,773 +0.00(+0.02%)
Jan 24, 2023 0.9200 0.9200 0.8900 0.9021 28,495 -0.01(-1.23%)
Jan 23, 2023 0.9100 0.9528 0.9050 0.9133 24,425 -0.01(-0.94%)
Jan 20, 2023 0.9525 0.9700 0.9220 0.9220 23,256 -0.03(-2.95%)
Jan 19, 2023 0.9220 0.9500 0.9220 0.9500 2,528 -0.00(-0.11%)
Jan 18, 2023 0.9700 0.9700 0.9346 0.9510 10,013 +0.02(+1.75%)
Jan 17, 2023 0.9500 0.9700 0.9321 0.9346 12,371 -0.04(-3.64%)
Jan 13, 2023 0.9443 0.9700 0.9215 0.9699 4,324 -0.00(-0.01%)
Jan 12, 2023 0.9500 0.9800 0.9371 0.9700 11,264 +0.01(+0.79%)
Jan 11, 2023 0.9500 0.9900 0.9500 0.9624 3,453 +0.00(+0.41%)
Jan 10, 2023 0.9600 0.9671 0.9300 0.9585 7,731 +0.02(+1.97%)
Jan 09, 2023 0.9400 0.9671 0.9226 0.9400 5,253 +0.00(+0.00%)
Jan 06, 2023 0.9300 0.9700 0.9300 0.9400 10,587 -0.00(-0.01%)
Jan 05, 2023 0.9300 0.9699 0.9300 0.9401 18,114 -0.02(-2.07%)
Jan 04, 2023 0.9200 0.9670 0.8701 0.9600 38,909 +0.07(+7.61%)
Jan 03, 2023 0.8700 0.8921 0.8649 0.8921 6,873 +0.04(+4.35%)
Dec 30, 2022 0.9200 0.9200 0.8500 0.8549 157,822 -0.07(-7.08%)
Dec 29, 2022 0.9200 0.9202 0.9200 0.9200 33,988 +0.01(+0.56%)
Dec 28, 2022 0.9324 0.9324 0.8800 0.9149 41,807 -0.01(-0.55%)
Dec 27, 2022 0.9300 0.9500 0.9200 0.9200 25,806 -0.02(-1.61%)
Dec 23, 2022 0.9200 0.9550 0.9200 0.9351 37,804 +0.01(+0.55%)
Dec 22, 2022 0.9100 0.9550 0.9100 0.9300 18,363 +0.02(+2.20%)
Dec 21, 2022 0.9300 0.9500 0.9060 0.9100 93,001 -0.02(-2.15%)
Dec 20, 2022 0.9750 0.9750 0.9300 0.9300 100,313 -0.06(-6.06%)
Dec 19, 2022 0.9900 1.000 0.9528 0.9900 20,927 +0.00(+0.00%)
Dec 16, 2022 1.000 1.000 0.9402 0.9900 60,924 +0.03(+2.89%)
Dec 15, 2022 0.9600 1.000 0.9600 0.9622 23,738 -0.01(-0.81%)
Dec 14, 2022 1.000 1.010 0.9700 0.9701 49,016 -0.02(-2.01%)
Dec 13, 2022 1.000 1.010 0.9600 0.9900 44,682 -0.01(-1.00%)
Dec 12, 2022 0.9600 1.000 0.9600 1.000 19,708 +0.02(+2.05%)
Dec 09, 2022 1.000 1.000 0.9600 0.9799 23,076 +0.01(+0.77%)
Dec 08, 2022 0.9900 1.000 0.9600 0.9724 28,140 +0.01(+1.28%)
Dec 07, 2022 0.9850 0.9900 0.9600 0.9601 15,669 -0.04(-3.99%)
Dec 06, 2022 1.000 1.000 0.9717 1.000 18,142 +0.03(+3.09%)
Dec 05, 2022 1.010 1.030 0.9600 0.9700 53,660 -0.04(-3.96%)
Dec 02, 2022 0.9800 1.050 0.9800 1.010 47,011 +0.00(+0.00%)
Dec 01, 2022 0.9500 1.050 0.9500 1.010 71,387 +0.04(+4.13%)
Nov 30, 2022 0.9500 0.9775 0.9301 0.9699 24,282 +0.04(+4.28%)
Nov 29, 2022 0.9400 0.9600 0.9200 0.9301 44,684 +0.00(+0.00%)
Nov 28, 2022 0.9400 0.9500 0.9300 0.9301 67,762 -0.02(-2.09%)
Nov 25, 2022 0.9800 0.9800 0.9500 0.9500 42,224 -0.02(-2.41%)
Nov 23, 2022 0.9500 0.9893 0.9300 0.9735 72,581 +0.04(+4.68%)
Nov 22, 2022 0.8500 0.9383 0.8500 0.9300 60,333 +0.07(+8.10%)
Nov 21, 2022 0.8519 0.8768 0.8450 0.8603 77,601 +0.01(+0.99%)
Nov 18, 2022 0.8576 0.8576 0.8000 0.8519 113,174 +0.00(+0.22%)
Nov 17, 2022 0.9300 0.9300 0.8500 0.8500 60,259 -0.06(-6.39%)
Nov 16, 2022 0.9000 0.9500 0.8600 0.9080 95,509 +0.01(+0.90%)
Nov 15, 2022 0.9117 0.9315 0.8802 0.8999 22,470 -0.00(-0.01%)
Nov 14, 2022 0.9118 0.9486 0.8618 0.9000 132,050 -0.00(-0.01%)
Nov 11, 2022 1.050 1.070 0.8901 0.9001 168,199 -0.15(-14.28%)
Nov 10, 2022 1.080 1.100 1.050 1.050 127,011 -0.05(-4.55%)
Nov 09, 2022 1.090 1.120 1.080 1.100 66,050 +0.00(+0.00%)
Nov 08, 2022 1.060 1.125 1.060 1.100 84,106 +0.04(+3.77%)
Nov 07, 2022 1.070 1.090 1.040 1.060 80,405 +0.01(+0.95%)
Nov 04, 2022 1.030 1.060 0.9900 1.050 97,425 +0.03(+2.94%)
Nov 03, 2022 1.000 1.032 0.9906 1.020 67,409 +0.01(+0.99%)
Nov 02, 2022 1.020 1.030 1.000 1.010 65,086 -0.01(-1.46%)
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.