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, 2017
10.27
10.41
10.02
10.18
61,499
-0.09(-0.88%)
May 30, 2017
10.21
10.44
10.11
10.27
140,465
+0.06(+0.59%)
May 26, 2017
10.31
10.31
9.910
10.21
141,246
-0.11(-1.07%)
May 25, 2017
10.19
10.35
9.860
10.32
222,932
+0.14(+1.38%)
May 24, 2017
10.00
10.21
9.830
10.18
230,303
+0.18(+1.80%)
May 23, 2017
9.940
10.05
9.890
10.00
92,091
+0.08(+0.81%)
May 22, 2017
10.28
10.29
9.870
9.920
170,297
-0.38(-3.69%)
May 19, 2017
10.31
10.44
10.08
10.30
182,089
-0.04(-0.39%)
May 18, 2017
10.31
10.56
10.24
10.34
90,034
-0.03(-0.29%)
May 17, 2017
10.77
10.77
10.32
10.37
219,111
-0.50(-4.60%)
May 16, 2017
10.89
10.95
10.52
10.87
124,311
-0.05(-0.46%)
May 15, 2017
10.99
11.10
10.87
10.92
157,090
+0.00(+0.00%)
May 12, 2017
10.95
11.19
10.80
10.92
169,254
-0.03(-0.27%)
May 11, 2017
10.89
11.05
10.82
10.95
135,961
+0.05(+0.46%)
May 10, 2017
10.91
11.10
10.86
10.90
191,786
-0.06(-0.55%)
May 09, 2017
11.00
11.09
10.60
10.96
121,674
-0.04(-0.36%)
May 08, 2017
10.79
11.30
10.76
11.00
243,193
+0.27(+2.52%)
May 05, 2017
10.15
10.80
10.14
10.73
163,577
+0.56(+5.51%)
May 04, 2017
10.35
10.52
10.07
10.17
107,003
-0.07(-0.68%)
May 03, 2017
10.07
10.90
10.05
10.24
309,373
+0.38(+3.85%)
May 02, 2017
9.590
9.880
9.510
9.860
132,576
+0.31(+3.25%)
May 01, 2017
9.520
9.630
9.260
9.550
63,779
+0.04(+0.42%)
Apr 28, 2017
9.800
9.950
9.260
9.510
127,520
-0.34(-3.45%)
Apr 27, 2017
9.450
9.910
9.320
9.850
151,689
+0.35(+3.68%)
Apr 26, 2017
9.190
9.570
9.190
9.500
131,566
+0.29(+3.15%)
Apr 25, 2017
9.000
9.290
9.000
9.210
108,470
+0.21(+2.33%)
Apr 24, 2017
9.040
9.585
8.840
9.000
60,324
+0.01(+0.11%)
Apr 21, 2017
9.010
9.040
8.890
8.990
142,575
-0.02(-0.22%)
Apr 20, 2017
8.890
9.050
8.880
9.010
47,537
+0.18(+2.04%)
Apr 19, 2017
8.910
8.970
8.606
8.830
97,443
-0.10(-1.12%)
Apr 18, 2017
8.990
9.050
8.870
8.930
142,536
-0.08(-0.89%)
Apr 17, 2017
8.970
9.050
8.850
9.010
80,118
+0.04(+0.45%)
Apr 13, 2017
9.100
9.100
8.850
8.970
127,287
-0.12(-1.32%)
Apr 12, 2017
9.000
9.180
8.820
9.090
62,151
+0.08(+0.89%)
Apr 11, 2017
8.700
9.191
8.700
9.010
170,845
+0.28(+3.21%)
Apr 10, 2017
8.900
9.000
8.730
8.730
152,019
-0.15(-1.69%)
Apr 07, 2017
8.600
8.920
8.600
8.880
166,613
+0.24(+2.78%)
Apr 06, 2017
8.700
8.800
8.560
8.640
150,217
-0.04(-0.46%)
Apr 05, 2017
8.720
9.108
8.540
8.680
158,219
-0.20(-2.25%)
Apr 04, 2017
8.900
9.180
8.840
8.880
195,673
+0.00(+0.00%)
Apr 03, 2017
9.250
9.250
8.820
8.880
102,166
-0.37(-4.00%)
Mar 31, 2017
9.130
9.295
9.052
9.250
71,048
+0.12(+1.31%)
Mar 30, 2017
9.200
9.350
9.110
9.130
107,763
-0.06(-0.65%)
Mar 29, 2017
9.180
9.300
9.130
9.190
65,749
-0.05(-0.54%)
Mar 28, 2017
9.290
9.420
9.190
9.240
115,160
-0.14(-1.49%)
Mar 27, 2017
9.290
9.575
9.180
9.380
93,465
-0.26(-2.70%)
Mar 24, 2017
9.260
9.820
9.250
9.640
140,771
+0.39(+4.22%)
Mar 23, 2017
9.190
9.360
9.140
9.250
53,911
+0.06(+0.65%)
Mar 22, 2017
9.430
9.610
9.150
9.190
106,497
-0.33(-3.47%)
Mar 21, 2017
9.710
9.870
9.480
9.520
113,960
-0.19(-1.96%)
Mar 20, 2017
9.630
9.920
9.570
9.710
154,029
+0.06(+0.62%)
Mar 17, 2017
9.850
9.960
9.600
9.650
190,685
-0.28(-2.82%)
Mar 16, 2017
9.660
9.960
9.660
9.930
122,219
+0.27(+2.80%)
Mar 15, 2017
9.670
9.850
9.630
9.660
112,286
-0.01(-0.10%)
Mar 14, 2017
9.850
9.850
9.650
9.670
67,220
-0.24(-2.42%)
Mar 13, 2017
9.900
10.06
9.810
9.910
119,695
-0.01(-0.10%)
Mar 10, 2017
9.570
10.15
9.570
9.920
155,848
+0.49(+5.20%)
Mar 09, 2017
8.500
10.92
8.420
9.430
545,707
+0.24(+2.61%)
Mar 08, 2017
9.060
9.240
9.000
9.190
160,452
+0.19(+2.11%)
Mar 07, 2017
9.000
9.220
8.930
9.000
87,554
+0.01(+0.11%)
Mar 06, 2017
9.150
9.380
8.900
8.990
126,438
-0.23(-2.49%)
Mar 03, 2017
9.440
9.600
9.160
9.220
92,754
-0.20(-2.12%)
Mar 02, 2017
9.290
9.490
9.210
9.420
116,070
+0.15(+1.62%)
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
.