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 (%)
May 31, 2019 1.230 1.390 1.230 1.380 51,700 +0.12(+9.52%)
May 30, 2019 1.390 1.400 1.240 1.260 35,171 -0.14(-10.00%)
May 29, 2019 1.340 1.430 1.325 1.400 18,236 +0.02(+1.45%)
May 28, 2019 1.420 1.420 1.289 1.380 32,755 +0.00(+0.00%)
May 24, 2019 1.370 1.380 1.370 1.380 4,400 +0.01(+0.73%)
May 23, 2019 1.255 1.380 1.238 1.370 3,298 +0.02(+1.20%)
May 22, 2019 1.330 1.354 1.330 1.354 534 -0.00(-0.01%)
May 21, 2019 1.227 1.374 1.227 1.354 778 +0.03(+2.56%)
May 20, 2019 1.340 1.340 1.268 1.320 1,974 -0.03(-2.22%)
May 17, 2019 1.250 1.350 1.217 1.350 116,300 +0.07(+5.47%)
May 16, 2019 1.200 1.330 1.200 1.280 19,033 +0.05(+4.07%)
May 15, 2019 1.200 1.236 1.190 1.230 11,992 -0.01(-0.81%)
May 14, 2019 1.153 1.260 1.153 1.240 3,278 +0.01(+0.81%)
May 13, 2019 1.230 1.230 1.230 1.230 294 -0.01(-0.81%)
May 10, 2019 1.181 1.240 1.156 1.240 9,300 +0.09(+7.83%)
May 09, 2019 1.230 1.269 1.150 1.150 7,797 -0.08(-6.50%)
May 08, 2019 1.190 1.250 1.106 1.230 23,040 +0.08(+6.96%)
May 07, 2019 1.120 1.190 1.120 1.150 1,389 +0.03(+2.68%)
May 06, 2019 1.110 1.150 1.110 1.120 25,172 +0.00(+0.00%)
May 03, 2019 1.080 1.149 1.080 1.120 7,900 -0.01(-0.88%)
May 02, 2019 1.090 1.150 1.050 1.130 56,972 +0.05(+4.63%)
May 01, 2019 1.010 1.080 1.010 1.080 3,279 +0.08(+8.00%)
Apr 30, 2019 1.005 1.005 1.000 1.000 1,782 +0.00(+0.00%)
Apr 29, 2019 0.9700 1.000 0.9700 1.000 21,287 +0.04(+4.17%)
Apr 26, 2019 0.9400 0.9600 0.9000 0.9600 13,300 +0.00(+0.00%)
Apr 25, 2019 0.9056 0.9600 0.8945 0.9600 4,401 +0.01(+1.05%)
Apr 24, 2019 0.8900 0.9500 0.8900 0.9500 15,361 +0.07(+7.62%)
Apr 23, 2019 0.9930 1.000 0.8050 0.8827 66,818 -0.11(-11.11%)
Apr 22, 2019 1.000 1.000 0.9480 0.9930 31,116 +0.01(+1.33%)
Apr 18, 2019 1.000 1.010 0.9800 0.9800 12,100 +0.01(+1.03%)
Apr 17, 2019 1.020 1.020 0.9700 0.9700 10,741 -0.06(-5.38%)
Apr 16, 2019 1.020 1.030 0.9725 1.025 4,665 +0.01(+0.50%)
Apr 15, 2019 1.030 1.040 0.9700 1.020 17,313 +0.05(+5.15%)
Apr 12, 2019 1.030 1.030 0.9700 0.9700 2,100 -0.06(-5.83%)
Apr 11, 2019 1.030 1.040 1.030 1.030 5,607 +0.01(+0.98%)
Apr 10, 2019 1.030 1.140 1.020 1.020 7,783 +0.00(+0.00%)
Apr 09, 2019 0.9800 1.020 0.9600 1.020 8,381 +0.06(+6.25%)
Apr 08, 2019 0.9600 1.000 0.9600 0.9600 3,401 +0.00(+0.00%)
Apr 05, 2019 1.010 1.030 0.9600 0.9600 7,300 -0.05(-4.95%)
Apr 04, 2019 1.030 1.050 1.010 1.010 6,634 -0.04(-3.81%)
Apr 03, 2019 1.013 1.060 1.013 1.050 7,200 -0.02(-1.87%)
Apr 02, 2019 1.050 1.080 0.9950 1.070 5,605 +0.01(+0.62%)
Apr 01, 2019 1.060 1.110 1.058 1.063 4,584 +0.01(+1.28%)
Mar 29, 2019 1.050 1.120 1.020 1.050 4,000 -0.01(-0.94%)
Mar 28, 2019 1.040 1.120 1.040 1.060 2,418 +0.06(+6.00%)
Mar 27, 2019 1.120 1.120 0.9920 1.000 15,913 -0.15(-13.04%)
Mar 26, 2019 1.090 1.150 1.090 1.150 940 +0.10(+9.52%)
Mar 25, 2019 1.110 1.110 1.050 1.050 2,316 -0.10(-8.70%)
Mar 22, 2019 1.070 1.150 1.060 1.150 4,300 +0.09(+8.49%)
Mar 21, 2019 1.060 1.060 1.060 1.060 605 +0.00(+0.00%)
Mar 20, 2019 1.090 1.100 1.060 1.060 4,862 -0.03(-2.75%)
Mar 19, 2019 1.090 1.110 1.090 1.090 1,693 +0.00(+0.00%)
Mar 18, 2019 1.090 1.107 1.090 1.090 3,247 -0.01(-0.91%)
Mar 15, 2019 1.090 1.120 1.090 1.100 3,900 +0.04(+3.77%)
Mar 14, 2019 1.110 1.120 1.060 1.060 8,947 -0.05(-4.50%)
Mar 13, 2019 1.080 1.144 1.070 1.110 3,059 +0.05(+4.72%)
Mar 12, 2019 1.060 1.135 1.060 1.060 49,712 +0.01(+0.95%)
Mar 11, 2019 1.110 1.110 1.050 1.050 19,375 -0.06(-5.41%)
Mar 08, 2019 1.100 1.120 1.060 1.110 10,400 -0.01(-0.89%)
Mar 07, 2019 1.114 1.120 1.114 1.120 781 +0.00(+0.00%)
Mar 06, 2019 1.110 1.140 1.110 1.120 20,633 +0.02(+1.82%)
Mar 05, 2019 1.105 1.130 1.100 1.100 2,651 -0.04(-3.51%)
Mar 04, 2019 1.140 1.140 1.100 1.140 20,274 +0.02(+1.79%)
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.