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

Streamline Health So (NQ: STRM )

0.3160 +0.0010 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2010 1.650 1.660 1.571 1.640 15,910 +0.01(+0.61%)
Dec 30, 2010 1.620 1.630 1.550 1.630 10,319 -0.05(-2.98%)
Dec 29, 2010 1.660 1.720 1.660 1.680 16,645 -0.01(-0.59%)
Dec 28, 2010 1.570 1.700 1.520 1.690 53,229 +0.11(+6.96%)
Dec 27, 2010 1.640 1.640 1.500 1.580 8,682 -0.06(-3.65%)
Dec 23, 2010 1.650 1.650 1.581 1.640 16,612 +0.05(+3.13%)
Dec 22, 2010 1.580 1.620 1.580 1.590 23,200 +0.01(+0.64%)
Dec 21, 2010 1.580 1.650 1.580 1.580 26,703 -0.02(-1.25%)
Dec 20, 2010 1.550 1.730 1.500 1.600 63,429 +0.02(+1.27%)
Dec 17, 2010 1.600 1.600 1.460 1.580 6,802 +0.03(+1.94%)
Dec 16, 2010 1.460 1.590 1.460 1.550 11,130 +0.06(+4.03%)
Dec 15, 2010 1.500 1.550 1.480 1.490 6,934 -0.02(-1.32%)
Dec 14, 2010 1.510 1.590 1.510 1.510 25,788 +0.02(+1.34%)
Dec 13, 2010 1.550 1.600 1.450 1.490 39,051 -0.05(-3.24%)
Dec 10, 2010 1.660 1.680 1.490 1.540 91,389 -0.16(-9.42%)
Dec 09, 2010 1.800 1.800 1.630 1.700 58,185 -0.07(-3.95%)
Dec 08, 2010 1.540 1.990 1.530 1.770 145,892 +0.27(+18.00%)
Dec 07, 2010 1.440 1.550 1.400 1.500 52,610 +0.06(+4.17%)
Dec 06, 2010 1.400 1.460 1.400 1.440 24,372 +0.04(+2.86%)
Dec 03, 2010 1.400 1.440 1.360 1.400 17,447 -0.00(-0.01%)
Dec 02, 2010 1.330 1.400 1.310 1.400 32,531 +0.10(+7.69%)
Dec 01, 2010 1.290 1.300 1.190 1.300 10,700 +0.04(+3.17%)
Nov 30, 2010 1.200 1.280 1.200 1.260 4,716 +0.03(+2.37%)
Nov 29, 2010 1.260 1.270 1.231 1.231 2,834 +0.02(+1.72%)
Nov 26, 2010 1.230 1.230 1.200 1.210 2,500 -0.06(-4.73%)
Nov 24, 2010 1.330 1.270 1.270 1.270 9,640 -0.03(-2.29%)
Nov 23, 2010 1.280 1.300 1.270 1.300 443 +0.02(+1.55%)
Nov 22, 2010 1.240 1.380 1.210 1.280 7,780 -0.02(-1.53%)
Nov 19, 2010 1.255 1.300 1.255 1.300 500 +0.01(+0.74%)
Nov 18, 2010 1.200 1.310 1.200 1.290 9,806 +0.09(+7.53%)
Nov 17, 2010 1.300 1.350 1.180 1.200 16,753 -0.19(-13.67%)
Nov 16, 2010 1.320 1.400 1.260 1.390 19,080 +0.09(+6.92%)
Nov 15, 2010 1.180 1.390 1.180 1.300 16,278 +0.10(+8.34%)
Nov 12, 2010 1.290 1.320 1.130 1.200 26,325 -0.09(-7.01%)
Nov 11, 2010 1.250 1.320 1.230 1.290 12,997 +0.09(+7.35%)
Nov 10, 2010 1.250 1.290 1.202 1.202 8,250 -0.09(-6.82%)
Nov 09, 2010 1.250 1.350 1.250 1.290 26,522 -0.03(-2.27%)
Nov 08, 2010 1.350 1.350 1.250 1.320 3,025 +0.00(+0.00%)
Nov 05, 2010 1.350 1.350 1.271 1.320 15,225 +0.02(+1.54%)
Nov 04, 2010 1.330 1.340 1.190 1.300 16,200 +0.00(+0.00%)
Nov 03, 2010 1.240 1.310 1.240 1.300 9,606 +0.06(+4.83%)
Nov 02, 2010 1.190 1.250 1.190 1.240 12,440 -0.01(-0.79%)
Nov 01, 2010 1.240 1.250 1.200 1.250 5,860 -0.02(-1.57%)
Oct 29, 2010 1.320 1.340 1.270 1.270 7,865 +0.02(+1.60%)
Oct 28, 2010 1.220 1.320 1.220 1.250 29,104 +0.04(+3.31%)
Oct 27, 2010 1.220 1.220 1.210 1.210 600 +0.05(+4.31%)
Oct 25, 2010 1.120 1.259 1.110 1.160 21,720 -0.06(-4.92%)
Oct 22, 2010 1.220 1.220 1.210 1.220 500 +0.00(+0.00%)
Oct 21, 2010 1.240 1.256 1.210 1.220 4,801 -0.03(-2.20%)
Oct 20, 2010 1.246 1.290 1.246 1.247 1,758 +0.01(+0.60%)
Oct 19, 2010 1.300 1.300 1.210 1.240 2,792 -0.09(-6.77%)
Oct 18, 2010 1.330 1.340 1.280 1.330 12,600 +0.02(+1.53%)
Oct 15, 2010 1.340 1.340 1.231 1.310 8,950 +0.01(+0.76%)
Oct 14, 2010 1.230 1.330 1.230 1.300 9,985 +0.02(+1.57%)
Oct 13, 2010 1.260 1.310 1.250 1.280 5,900 +0.02(+1.58%)
Oct 12, 2010 1.380 1.400 1.220 1.260 11,111 -0.09(-6.67%)
Oct 11, 2010 1.330 1.350 1.250 1.350 23,534 +0.02(+1.50%)
Oct 08, 2010 1.230 1.360 1.130 1.330 5,505 +0.10(+8.13%)
Oct 07, 2010 1.180 1.260 1.170 1.230 13,450 +0.01(+0.82%)
Oct 06, 2010 1.210 1.440 1.150 1.220 17,516 +0.01(+0.83%)
Oct 05, 2010 1.210 1.240 1.130 1.210 23,125 -0.01(-0.82%)
Oct 04, 2010 1.210 1.240 1.210 1.220 2,300 -0.00(-0.08%)
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.