Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sterling Infrastructure Inc
(NQ:
STRL
)
124.09
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
5.130
5.130
4.890
5.050
105,629
-0.03(-0.59%)
May 27, 2016
4.910
5.080
5.080
5.080
81,500
+0.14(+2.83%)
May 26, 2016
4.950
4.980
4.830
4.940
92,790
-0.02(-0.40%)
May 25, 2016
4.530
4.980
4.520
4.960
276,780
+0.44(+9.73%)
May 24, 2016
4.450
4.780
4.420
4.520
240,337
+0.07(+1.57%)
May 23, 2016
4.450
4.480
4.370
4.450
368,036
-0.03(-0.67%)
May 20, 2016
4.700
4.729
4.430
4.480
69,776
-0.17(-3.66%)
May 19, 2016
4.530
4.690
4.430
4.650
90,447
+0.05(+1.09%)
May 18, 2016
4.660
4.915
4.585
4.600
75,593
-0.11(-2.34%)
May 17, 2016
4.885
4.885
4.610
4.710
76,297
+0.02(+0.43%)
May 16, 2016
4.890
4.985
4.650
4.690
48,693
-0.16(-3.30%)
May 13, 2016
4.910
5.000
4.840
4.850
135,120
-0.08(-1.62%)
May 12, 2016
4.870
4.980
4.840
4.930
130,307
+0.11(+2.28%)
May 11, 2016
4.710
5.030
4.680
4.820
101,629
+0.09(+1.90%)
May 10, 2016
4.610
4.765
4.530
4.730
172,100
+0.17(+3.73%)
May 09, 2016
4.300
4.780
4.300
4.560
170,896
+0.34(+8.06%)
May 06, 2016
4.310
4.310
4.190
4.220
167,182
-0.10(-2.31%)
May 05, 2016
4.320
4.550
4.320
4.320
167,530
+0.05(+1.17%)
May 04, 2016
4.250
4.550
4.230
4.270
1,538,103
-0.04(-0.93%)
May 03, 2016
4.400
4.500
4.290
4.310
291,583
-0.29(-6.30%)
May 02, 2016
4.590
4.865
4.510
4.600
187,070
-0.64(-12.21%)
Apr 29, 2016
5.260
5.410
5.080
5.240
101,392
+0.01(+0.19%)
Apr 28, 2016
5.505
5.510
5.120
5.230
87,020
-0.08(-1.51%)
Apr 27, 2016
5.560
6.280
5.250
5.310
102,045
-0.05(-0.93%)
Apr 26, 2016
4.730
5.470
4.730
5.360
123,226
+0.57(+11.90%)
Apr 25, 2016
4.870
5.030
4.770
4.790
83,675
-0.16(-3.13%)
Apr 22, 2016
5.340
5.350
4.934
4.945
126,013
-0.35(-6.70%)
Apr 21, 2016
5.320
5.330
5.290
5.300
37,821
+0.05(+0.95%)
Apr 20, 2016
5.330
5.452
5.250
5.250
59,993
-0.06(-1.13%)
Apr 19, 2016
5.310
5.410
5.190
5.310
21,989
+0.07(+1.34%)
Apr 18, 2016
5.040
5.348
5.010
5.240
131,380
+0.17(+3.35%)
Apr 15, 2016
5.110
5.160
5.000
5.070
21,917
-0.02(-0.39%)
Apr 14, 2016
5.170
5.480
5.035
5.090
21,428
-0.04(-0.78%)
Apr 13, 2016
5.160
5.310
5.090
5.130
29,004
+0.00(+0.00%)
Apr 12, 2016
4.950
5.170
4.950
5.130
136,753
+0.17(+3.43%)
Apr 11, 2016
4.960
5.060
4.950
4.960
30,107
-0.02(-0.40%)
Apr 08, 2016
5.000
5.070
4.910
4.980
41,374
-0.01(-0.20%)
Apr 07, 2016
5.070
5.080
4.920
4.990
27,600
-0.09(-1.77%)
Apr 06, 2016
5.180
5.230
4.970
5.080
78,894
-0.09(-1.74%)
Apr 05, 2016
5.170
5.230
5.130
5.170
54,843
+0.01(+0.19%)
Apr 04, 2016
5.110
5.200
5.085
5.160
88,889
+0.04(+0.78%)
Apr 01, 2016
5.130
5.190
5.070
5.120
36,515
-0.03(-0.58%)
Mar 31, 2016
5.230
5.255
5.150
5.150
26,764
-0.02(-0.39%)
Mar 30, 2016
5.150
5.320
4.990
5.170
52,727
+0.01(+0.19%)
Mar 29, 2016
5.060
5.300
5.050
5.160
74,418
+0.15(+2.99%)
Mar 28, 2016
5.000
5.200
4.870
5.010
62,969
-0.04(-0.79%)
Mar 24, 2016
4.900
5.050
5.050
5.050
57,300
+0.08(+1.61%)
Mar 23, 2016
4.930
5.150
4.910
4.970
50,693
+0.01(+0.20%)
Mar 22, 2016
4.980
5.110
4.920
4.960
44,287
-0.04(-0.80%)
Mar 21, 2016
5.100
5.100
4.910
5.000
102,892
-0.06(-1.19%)
Mar 18, 2016
5.130
5.170
4.980
5.060
201,786
-0.01(-0.20%)
Mar 17, 2016
5.150
5.150
5.000
5.070
65,481
-0.09(-1.74%)
Mar 16, 2016
5.170
5.230
5.000
5.160
92,740
-0.06(-1.15%)
Mar 15, 2016
5.200
5.250
4.680
5.220
105,836
+0.00(+0.00%)
Mar 14, 2016
5.180
5.390
5.060
5.220
224,156
-0.21(-3.87%)
Mar 11, 2016
5.330
5.450
5.250
5.430
39,676
+0.11(+2.07%)
Mar 10, 2016
5.190
5.330
5.120
5.320
23,356
+0.12(+2.31%)
Mar 09, 2016
5.350
5.400
5.075
5.200
47,758
+0.02(+0.39%)
Mar 08, 2016
5.330
5.330
5.050
5.180
29,630
-0.20(-3.72%)
Mar 07, 2016
5.060
5.390
5.050
5.380
75,863
+0.29(+5.70%)
Mar 04, 2016
5.430
5.450
5.080
5.090
58,081
-0.10(-1.93%)
Mar 03, 2016
5.260
5.350
5.160
5.190
81,452
-0.04(-0.76%)
Mar 02, 2016
5.200
5.280
5.167
5.230
38,367
+0.03(+0.58%)
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
.