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

Streamline Health So (NQ: STRM )

0.3900 -0.0100 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2020 1.220 1.256 1.210 1.240 14,600 +0.01(+0.81%)
Jul 30, 2020 1.230 1.270 1.210 1.230 21,119 -0.02(-1.60%)
Jul 29, 2020 1.250 1.260 1.240 1.250 16,543 -0.01(-0.79%)
Jul 28, 2020 1.320 1.320 1.210 1.260 80,984 -0.05(-3.82%)
Jul 27, 2020 1.290 1.330 1.290 1.310 16,386 +0.03(+2.63%)
Jul 24, 2020 1.227 1.340 1.227 1.276 38,500 +0.04(+2.94%)
Jul 23, 2020 1.300 1.300 1.240 1.240 14,095 -0.03(-2.36%)
Jul 22, 2020 1.290 1.300 1.240 1.270 36,651 +0.02(+1.60%)
Jul 21, 2020 1.300 1.300 1.250 1.250 16,176 -0.04(-3.10%)
Jul 20, 2020 1.310 1.330 1.270 1.290 14,152 -0.00(-0.01%)
Jul 17, 2020 1.270 1.300 1.260 1.290 24,200 +0.05(+4.04%)
Jul 16, 2020 1.250 1.275 1.235 1.240 14,268 -0.01(-0.80%)
Jul 15, 2020 1.181 1.250 1.180 1.250 217,813 +0.06(+5.04%)
Jul 14, 2020 1.210 1.210 1.170 1.190 35,873 -0.02(-1.65%)
Jul 13, 2020 1.230 1.240 1.200 1.210 43,032 -0.01(-0.82%)
Jul 10, 2020 1.240 1.240 1.200 1.220 36,700 +0.00(+0.00%)
Jul 09, 2020 1.250 1.266 1.200 1.220 40,172 -0.03(-2.40%)
Jul 08, 2020 1.270 1.310 1.250 1.250 47,491 -0.04(-3.10%)
Jul 07, 2020 1.310 1.320 1.280 1.290 32,567 -0.03(-2.27%)
Jul 06, 2020 1.330 1.340 1.300 1.320 37,484 +0.01(+0.76%)
Jul 02, 2020 1.310 1.340 1.280 1.310 39,200 +0.00(+0.00%)
Jul 01, 2020 1.340 1.360 1.280 1.310 49,244 -0.02(-1.50%)
Jun 30, 2020 1.290 1.360 1.280 1.330 26,781 +0.06(+4.72%)
Jun 29, 2020 1.350 1.410 1.250 1.270 122,037 -0.08(-5.93%)
Jun 26, 2020 1.250 1.410 1.190 1.350 169,200 +0.11(+8.87%)
Jun 25, 2020 1.260 1.320 1.230 1.240 50,408 -0.03(-2.36%)
Jun 24, 2020 1.220 1.330 1.160 1.270 80,141 +0.05(+4.10%)
Jun 23, 2020 1.270 1.400 1.220 1.220 583,553 +0.06(+5.17%)
Jun 22, 2020 1.250 1.250 1.090 1.160 173,684 -0.04(-3.33%)
Jun 19, 2020 1.020 1.250 1.020 1.200 314,700 +0.18(+17.65%)
Jun 18, 2020 1.110 1.110 1.010 1.020 69,183 -0.03(-2.86%)
Jun 17, 2020 1.090 1.090 1.050 1.050 40,943 -0.03(-2.78%)
Jun 16, 2020 1.100 1.180 1.070 1.080 181,477 +0.06(+5.88%)
Jun 15, 2020 1.000 1.040 0.9000 1.020 116,736 -0.02(-1.92%)
Jun 12, 2020 1.000 1.075 0.9700 1.040 214,800 -0.05(-4.59%)
Jun 11, 2020 1.130 1.180 1.000 1.090 480,706 -0.09(-7.63%)
Jun 10, 2020 1.140 1.290 1.060 1.180 1,165,539 +0.09(+8.26%)
Jun 09, 2020 1.070 1.130 1.060 1.090 106,083 +0.05(+4.81%)
Jun 08, 2020 1.040 1.074 1.010 1.040 78,854 +0.03(+2.97%)
Jun 05, 2020 0.9700 1.025 0.9407 1.010 121,500 +0.03(+2.54%)
Jun 04, 2020 1.000 1.000 0.9321 0.9850 11,224 -0.02(-1.50%)
Jun 03, 2020 1.000 1.000 0.9400 1.000 16,085 +0.01(+1.01%)
Jun 02, 2020 1.000 1.000 0.9400 0.9900 5,837 +0.02(+2.06%)
Jun 01, 2020 0.9300 0.9853 0.9300 0.9700 15,310 +0.04(+4.29%)
May 29, 2020 0.9630 0.9900 0.9300 0.9301 12,600 -0.02(-2.61%)
May 28, 2020 0.9800 1.000 0.9400 0.9550 11,053 -0.01(-1.53%)
May 27, 2020 0.9935 0.9935 0.9210 0.9698 11,743 +0.02(+1.57%)
May 26, 2020 0.9300 0.9800 0.9210 0.9548 20,123 -0.01(-0.54%)
May 22, 2020 0.9780 1.000 0.9501 0.9600 17,000 +0.01(+1.53%)
May 21, 2020 0.9849 1.000 0.9450 0.9455 15,509 -0.03(-3.52%)
May 20, 2020 0.9150 1.000 0.9150 0.9800 77,012 +0.06(+6.86%)
May 19, 2020 0.9000 0.9354 0.8500 0.9171 71,984 +0.04(+4.22%)
May 18, 2020 0.9400 0.9852 0.8800 0.8800 71,249 -0.04(-4.35%)
May 15, 2020 0.9700 0.9700 0.8800 0.9200 51,100 -0.03(-3.16%)
May 14, 2020 0.8900 0.9900 0.8800 0.9500 89,319 -0.03(-3.08%)
May 13, 2020 1.050 1.050 0.9500 0.9802 83,050 -0.06(-5.75%)
May 12, 2020 1.000 1.040 0.9800 1.040 105,307 +0.09(+9.47%)
May 11, 2020 0.9616 1.034 0.9400 0.9500 16,871 -0.05(-5.00%)
May 08, 2020 0.9500 1.050 0.9399 1.000 159,600 +0.03(+3.09%)
May 07, 2020 0.9500 0.9700 0.9500 0.9700 41,483 +0.00(+0.01%)
May 06, 2020 0.9749 1.007 0.9500 0.9699 22,383 -0.04(-3.97%)
May 05, 2020 1.000 1.020 0.9500 1.010 9,683 +0.03(+2.72%)
May 04, 2020 0.9900 0.9996 0.9083 0.9833 11,108 +0.02(+1.83%)
May 01, 2020 0.9728 1.037 0.9215 0.9656 17,900 -0.00(-0.45%)
Apr 30, 2020 1.090 1.090 0.9120 0.9700 64,872 -0.12(-11.38%)
Apr 29, 2020 1.110 1.130 1.080 1.095 45,656 +0.03(+3.26%)
Apr 28, 2020 1.080 1.190 1.050 1.060 93,002 +0.00(+0.00%)
Apr 27, 2020 1.000 1.090 1.000 1.060 34,058 +0.06(+6.06%)
Apr 24, 2020 0.9900 1.010 0.9002 0.9994 77,400 +0.02(+1.55%)
Apr 23, 2020 0.8400 1.010 0.7973 0.9841 158,950 +0.03(+3.59%)
Apr 22, 2020 1.010 1.090 0.8700 0.9500 220,587 -0.00(-0.12%)
Apr 21, 2020 0.8300 1.080 0.7500 0.9511 302,615 +0.17(+21.73%)
Apr 20, 2020 0.8100 0.8900 0.7520 0.7813 39,540 -0.04(-5.30%)
Apr 17, 2020 0.8700 0.9000 0.8100 0.8250 10,100 -0.05(-6.24%)
Apr 16, 2020 0.9100 0.9140 0.8136 0.8799 29,500 +0.07(+8.63%)
Apr 15, 2020 0.7500 0.8475 0.7500 0.8100 145,275 +0.04(+5.72%)
Apr 14, 2020 0.7300 0.7900 0.7300 0.7662 77,117 -0.00(-0.51%)
Apr 13, 2020 0.7500 0.8000 0.7300 0.7701 32,320 +0.01(+0.67%)
Apr 09, 2020 0.8500 0.8500 0.7650 0.7650 18,100 -0.07(-8.93%)
Apr 08, 2020 0.8300 0.8500 0.7200 0.8400 59,569 +0.04(+5.00%)
Apr 07, 2020 0.7200 0.8000 0.7200 0.8000 37,218 +0.08(+10.80%)
Apr 06, 2020 0.8500 0.8500 0.7220 0.7220 15,480 -0.08(-9.52%)
Apr 03, 2020 0.8000 0.8103 0.6942 0.7980 8,300 -0.01(-1.30%)
Apr 02, 2020 0.8215 0.8499 0.7385 0.8085 11,426 -0.04(-4.36%)
Apr 01, 2020 0.9294 0.9300 0.8000 0.8454 8,207 -0.00(-0.54%)
Mar 31, 2020 0.7700 0.9800 0.7021 0.8500 30,023 +0.03(+3.66%)
Mar 30, 2020 0.8000 0.9754 0.8000 0.8200 117,247 -0.09(-9.57%)
Mar 27, 2020 0.8500 0.9304 0.7400 0.9068 39,800 +0.08(+9.90%)
Mar 26, 2020 0.7200 0.9700 0.7200 0.8251 15,468 +0.08(+10.01%)
Mar 25, 2020 0.6400 0.7640 0.6400 0.7500 52,384 +0.13(+20.75%)
Mar 24, 2020 0.6000 0.6900 0.6000 0.6211 70,478 +0.03(+5.25%)
Mar 23, 2020 0.6100 0.6651 0.5900 0.5901 71,427 -0.06(-9.67%)
Mar 20, 2020 0.7000 0.7136 0.6500 0.6533 30,300 -0.02(-2.54%)
Mar 19, 2020 0.6285 0.7400 0.6285 0.6703 81,401 +0.01(+1.51%)
Mar 18, 2020 0.6998 0.7444 0.5290 0.6603 92,818 -0.05(-7.00%)
Mar 17, 2020 0.7000 0.8299 0.6720 0.7100 102,635 +0.01(+1.41%)
Mar 16, 2020 0.7100 0.8377 0.7000 0.7001 66,873 -0.14(-16.43%)
Mar 13, 2020 0.9300 0.9548 0.8000 0.8377 179,000 -0.07(-7.95%)
Mar 12, 2020 1.010 1.085 0.9000 0.9100 83,960 -0.19(-17.27%)
Mar 11, 2020 1.080 1.110 1.009 1.100 64,497 -0.03(-2.65%)
Mar 10, 2020 1.135 1.150 1.100 1.130 25,323 +0.02(+1.80%)
Mar 09, 2020 1.150 1.190 1.100 1.110 43,088 -0.05(-4.31%)
Mar 06, 2020 1.320 1.320 1.150 1.160 150,800 -0.16(-12.12%)
Mar 05, 2020 1.340 1.340 1.300 1.320 28,607 -0.01(-0.75%)
Mar 04, 2020 1.320 1.340 1.300 1.330 31,606 -0.01(-0.75%)
Mar 03, 2020 1.380 1.410 1.340 1.340 46,816 -0.02(-1.47%)
Mar 02, 2020 1.250 1.428 1.250 1.360 74,603 +0.08(+6.25%)
Feb 28, 2020 1.320 1.325 1.260 1.280 64,800 -0.05(-3.77%)
Feb 27, 2020 1.330 1.350 1.300 1.330 34,421 -0.03(-2.20%)
Feb 26, 2020 1.460 1.460 1.340 1.360 108,699 +0.01(+0.70%)
Feb 25, 2020 1.450 1.476 1.340 1.351 87,874 -0.05(-3.53%)
Feb 24, 2020 1.440 1.440 1.381 1.400 77,713 -0.00(-0.01%)
Feb 21, 2020 1.400 1.447 1.380 1.400 101,700 +0.00(+0.00%)
Feb 20, 2020 1.390 1.505 1.380 1.400 240,922 +0.05(+3.70%)
Feb 19, 2020 1.430 1.640 1.300 1.350 1,045,168 +0.21(+18.42%)
Feb 18, 2020 1.150 1.150 1.110 1.140 5,867 -0.01(-0.87%)
Feb 14, 2020 1.125 1.225 1.125 1.150 240,500 +0.00(+0.00%)
Feb 13, 2020 1.150 1.170 1.109 1.150 89,965 -0.02(-1.29%)
Feb 12, 2020 1.220 1.220 1.165 1.165 38,076 -0.07(-6.05%)
Feb 11, 2020 1.360 1.360 1.240 1.240 5,399 -0.10(-7.46%)
Feb 10, 2020 1.200 1.350 1.190 1.340 59,796 +0.14(+11.68%)
Feb 07, 2020 1.150 1.230 1.130 1.200 56,800 +0.06(+5.25%)
Feb 06, 2020 1.130 1.146 1.120 1.140 4,221 -0.01(-0.87%)
Feb 05, 2020 1.150 1.163 1.130 1.150 2,793 +0.00(+0.00%)
Feb 04, 2020 1.150 1.174 1.146 1.150 8,521 +0.01(+0.88%)
Feb 03, 2020 1.120 1.171 1.100 1.140 56,361 +0.04(+3.64%)
Jan 31, 2020 1.100 1.150 1.090 1.100 45,600 -0.05(-4.35%)
Jan 30, 2020 1.140 1.160 1.100 1.150 23,472 +0.01(+0.88%)
Jan 29, 2020 1.140 1.170 1.100 1.140 49,637 +0.01(+0.71%)
Jan 28, 2020 1.150 1.206 1.120 1.132 66,621 -0.04(-3.25%)
Jan 27, 2020 1.200 1.221 1.170 1.170 45,179 -0.04(-2.90%)
Jan 24, 2020 1.200 1.240 1.180 1.205 54,200 -0.00(-0.41%)
Jan 23, 2020 1.230 1.250 1.200 1.210 112,793 -0.04(-3.20%)
Jan 22, 2020 1.280 1.280 1.230 1.250 96,082 -0.06(-4.58%)
Jan 21, 2020 1.240 1.370 1.240 1.310 107,263 +0.04(+3.15%)
Jan 17, 2020 1.280 1.289 1.240 1.270 102,000 +0.01(+0.79%)
Jan 16, 2020 1.263 1.350 1.200 1.260 49,798 -0.01(-0.79%)
Jan 15, 2020 1.320 1.320 1.250 1.270 89,776 -0.02(-1.55%)
Jan 14, 2020 1.360 1.390 1.280 1.290 90,369 -0.06(-4.44%)
Jan 13, 2020 1.450 1.451 1.350 1.350 39,834 -0.10(-6.90%)
Jan 10, 2020 1.350 1.483 1.350 1.450 36,800 +0.03(+2.11%)
Jan 09, 2020 1.380 1.450 1.220 1.420 184,411 +0.01(+0.71%)
Jan 08, 2020 1.340 1.440 1.340 1.410 87,320 +0.03(+2.17%)
Jan 07, 2020 1.310 1.380 1.290 1.380 29,992 +0.10(+7.81%)
Jan 06, 2020 1.290 1.360 1.270 1.280 63,660 -0.11(-7.91%)
Jan 03, 2020 1.390 1.450 1.370 1.390 12,000 +0.00(+0.36%)
Jan 02, 2020 1.350 1.395 1.280 1.385 40,328 -0.00(-0.36%)
Dec 31, 2019 1.330 1.390 1.271 1.390 58,500 +0.04(+2.96%)
Dec 30, 2019 1.370 1.370 1.330 1.350 33,313 -0.02(-1.46%)
Dec 27, 2019 1.380 1.425 1.330 1.370 28,900 +0.02(+1.48%)
Dec 26, 2019 1.330 1.370 1.330 1.350 25,519 +0.05(+3.85%)
Dec 24, 2019 1.261 1.311 1.261 1.300 11,900 +0.02(+1.17%)
Dec 23, 2019 1.250 1.300 1.220 1.285 63,881 +0.03(+2.80%)
Dec 20, 2019 1.230 1.260 1.220 1.250 122,000 +0.02(+1.63%)
Dec 19, 2019 1.260 1.390 1.230 1.230 105,744 -0.07(-5.38%)
Dec 18, 2019 1.200 1.640 1.200 1.300 618,470 +0.13(+11.11%)
Dec 17, 2019 1.140 1.200 1.140 1.170 36,120 +0.00(+0.00%)
Dec 16, 2019 1.190 1.202 1.120 1.170 41,600 -0.01(-0.85%)
Dec 13, 2019 1.220 1.290 1.120 1.180 44,400 -0.02(-1.67%)
Dec 12, 2019 1.170 1.200 1.130 1.200 61,272 +0.05(+4.35%)
Dec 11, 2019 1.230 1.230 1.150 1.150 46,532 -0.04(-3.36%)
Dec 10, 2019 1.252 1.294 1.190 1.190 76,968 -0.06(-4.80%)
Dec 09, 2019 1.200 1.394 1.200 1.250 19,451 +0.02(+1.31%)
Dec 06, 2019 1.260 1.300 1.220 1.234 61,200 -0.05(-3.61%)
Dec 05, 2019 1.230 1.320 1.230 1.280 6,766 +0.05(+4.23%)
Dec 04, 2019 1.225 1.280 1.170 1.228 97,629 +0.06(+4.96%)
Dec 03, 2019 1.250 1.380 1.170 1.170 34,622 -0.11(-8.59%)
Dec 02, 2019 1.280 1.280 1.225 1.280 24,321 +0.03(+2.40%)
Nov 29, 2019 1.220 1.270 1.220 1.250 36,300 +0.01(+1.21%)
Nov 27, 2019 1.220 1.250 1.220 1.235 6,600 +0.00(+0.00%)
Nov 26, 2019 1.220 1.250 1.220 1.235 12,198 -0.04(-3.52%)
Nov 25, 2019 1.290 1.315 1.220 1.280 69,875 -0.01(-0.78%)
Nov 22, 2019 1.280 1.430 1.240 1.290 33,800 -0.02(-1.53%)
Nov 21, 2019 1.320 1.320 1.260 1.310 30,574 +0.06(+4.80%)
Nov 20, 2019 1.185 1.310 1.185 1.250 21,073 +0.08(+6.84%)
Nov 19, 2019 1.340 1.340 1.160 1.170 47,753 -0.13(-10.00%)
Nov 18, 2019 1.310 1.370 1.250 1.300 6,559 -0.07(-4.82%)
Nov 15, 2019 1.443 1.443 1.330 1.366 10,400 -0.03(-2.44%)
Nov 14, 2019 1.330 1.400 1.310 1.400 3,712 +0.10(+7.69%)
Nov 13, 2019 1.330 1.330 1.300 1.300 1,618 -0.02(-1.52%)
Nov 12, 2019 1.310 1.360 1.300 1.320 6,662 -0.03(-2.22%)
Nov 11, 2019 1.340 1.350 1.316 1.350 5,566 -0.04(-2.88%)
Nov 08, 2019 1.327 1.390 1.327 1.390 4,800 +0.05(+3.73%)
Nov 07, 2019 1.330 1.460 1.330 1.340 46,187 +0.02(+1.52%)
Nov 06, 2019 1.300 1.320 1.300 1.320 614 -0.02(-1.41%)
Nov 05, 2019 1.400 1.470 1.280 1.339 11,043 -0.04(-2.98%)
Nov 04, 2019 1.290 1.400 1.270 1.380 15,498 +0.09(+6.98%)
Nov 01, 2019 1.260 1.290 1.250 1.290 16,700 +0.04(+2.79%)
Oct 31, 2019 1.201 1.260 1.195 1.255 24,034 +0.04(+3.72%)
Oct 30, 2019 1.220 1.254 1.210 1.210 4,028 -0.04(-3.20%)
Oct 29, 2019 1.190 1.270 1.160 1.250 39,285 +0.09(+7.76%)
Oct 28, 2019 1.230 1.265 1.160 1.160 26,152 -0.09(-7.20%)
Oct 25, 2019 1.210 1.280 1.175 1.250 31,700 +0.05(+4.17%)
Oct 24, 2019 1.170 1.300 1.160 1.200 119,064 +0.03(+2.56%)
Oct 23, 2019 1.340 1.340 1.170 1.170 69,958 -0.18(-13.33%)
Oct 22, 2019 1.440 1.490 1.240 1.350 88,150 +0.00(+0.00%)
Oct 21, 2019 1.220 1.390 1.190 1.350 97,089 +0.17(+14.41%)
Oct 18, 2019 1.110 1.210 1.110 1.180 1,200 +0.01(+0.68%)
Oct 17, 2019 1.110 1.200 1.110 1.172 9,028 +0.06(+5.59%)
Oct 16, 2019 1.070 1.150 1.063 1.110 8,370 +0.02(+1.83%)
Oct 15, 2019 1.073 1.090 1.073 1.090 503 +0.01(+0.49%)
Oct 14, 2019 1.055 1.090 1.020 1.085 7,310 -0.02(-1.39%)
Oct 11, 2019 1.050 1.110 1.050 1.100 56,700 +0.07(+6.80%)
Oct 10, 2019 1.150 1.150 1.030 1.030 15,387 -0.09(-8.04%)
Oct 09, 2019 1.120 1.150 1.080 1.120 9,299 +0.05(+5.07%)
Oct 08, 2019 0.9045 1.096 0.9045 1.066 78,733 +0.12(+12.21%)
Oct 07, 2019 0.9689 0.9835 0.9500 0.9500 4,583 +0.00(+0.00%)
Oct 04, 2019 1.050 1.070 0.9500 0.9500 60,400 -0.07(-6.86%)
Oct 03, 2019 1.040 1.042 0.9900 1.020 8,939 +0.02(+2.00%)
Oct 02, 2019 1.060 1.090 1.000 1.000 43,729 -0.08(-7.41%)
Oct 01, 2019 1.120 1.120 1.060 1.080 22,151 -0.00(-0.43%)
Sep 30, 2019 1.090 1.100 1.080 1.085 3,785 +0.03(+3.30%)
Sep 27, 2019 1.100 1.100 1.050 1.050 88,100 -0.06(-5.41%)
Sep 26, 2019 1.080 1.145 1.080 1.110 8,409 +0.03(+2.78%)
Sep 25, 2019 1.250 1.250 1.080 1.080 7,868 -0.11(-9.24%)
Sep 24, 2019 1.200 1.200 1.155 1.190 8,942 +0.02(+1.71%)
Sep 23, 2019 1.190 1.220 1.120 1.170 22,517 -0.05(-4.10%)
Sep 20, 2019 1.120 1.220 1.050 1.220 51,500 +0.10(+8.93%)
Sep 19, 2019 1.130 1.180 1.120 1.120 17,067 +0.00(+0.00%)
Sep 18, 2019 1.148 1.148 1.120 1.120 13,008 +0.00(+0.00%)
Sep 17, 2019 1.250 1.250 1.050 1.120 58,164 -0.08(-6.67%)
Sep 16, 2019 1.260 1.260 1.150 1.200 19,883 -0.03(-2.04%)
Sep 13, 2019 1.360 1.360 1.080 1.225 57,700 -0.15(-10.91%)
Sep 12, 2019 1.540 1.550 1.310 1.375 168,610 -0.17(-10.71%)
Sep 11, 2019 1.420 1.650 1.400 1.540 43,279 +0.15(+10.79%)
Sep 10, 2019 1.400 1.450 1.370 1.390 19,225 -0.04(-2.46%)
Sep 09, 2019 1.460 1.460 1.350 1.425 12,399 +0.01(+0.71%)
Sep 06, 2019 1.410 1.480 1.325 1.415 27,400 +0.05(+3.36%)
Sep 05, 2019 1.420 1.450 1.350 1.369 24,990 -0.04(-2.91%)
Sep 04, 2019 1.346 1.420 1.346 1.410 4,332 -0.05(-3.42%)
Sep 03, 2019 1.440 1.460 1.410 1.460 9,437 -0.01(-0.88%)
Aug 30, 2019 1.420 1.473 1.413 1.473 400 +0.07(+5.21%)
Aug 29, 2019 1.410 1.480 1.400 1.400 5,025 -0.08(-5.41%)
Aug 28, 2019 1.410 1.480 1.410 1.480 802 +0.05(+3.50%)
Aug 27, 2019 1.493 1.493 1.430 1.430 998 -0.03(-2.05%)
Aug 26, 2019 1.460 1.460 1.341 1.460 913 +0.05(+3.55%)
Aug 23, 2019 1.470 1.470 1.410 1.410 19,600 -0.09(-6.00%)
Aug 22, 2019 1.500 1.510 1.420 1.500 11,713 -0.03(-1.96%)
Aug 21, 2019 1.460 1.530 1.450 1.530 6,363 +0.04(+2.68%)
Aug 20, 2019 1.550 1.570 1.440 1.490 15,565 -0.03(-1.97%)
Aug 19, 2019 1.530 1.579 1.500 1.520 16,381 -0.05(-3.18%)
Aug 16, 2019 1.570 1.570 1.450 1.570 90,600 -0.01(-0.63%)
Aug 15, 2019 1.470 1.590 1.470 1.580 17,590 +0.08(+5.33%)
Aug 14, 2019 1.540 1.540 1.464 1.500 5,172 -0.00(-0.21%)
Aug 13, 2019 1.580 1.580 1.500 1.503 16,792 -0.00(-0.17%)
Aug 12, 2019 1.510 1.550 1.457 1.506 13,891 +0.04(+2.44%)
Aug 09, 2019 1.500 1.500 1.430 1.470 11,900 -0.05(-3.29%)
Aug 08, 2019 1.270 1.530 1.252 1.520 29,715 +0.25(+19.69%)
Aug 07, 2019 1.290 1.290 1.227 1.270 5,033 -0.00(-0.29%)
Aug 06, 2019 1.250 1.386 1.210 1.274 10,173 -0.02(-1.26%)
Aug 05, 2019 1.310 1.420 1.270 1.290 4,701 -0.05(-3.73%)
Aug 02, 2019 1.400 1.450 1.320 1.340 2,900 -0.01(-0.74%)
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.