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 UNCHANGED
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 (%)
Mar 31, 2014 5.100 5.130 5.010 5.030 22,084 -0.08(-1.57%)
Mar 28, 2014 5.150 5.160 5.000 5.110 68,584 +0.00(+0.00%)
Mar 27, 2014 5.200 5.230 5.110 5.110 61,854 -0.09(-1.73%)
Mar 26, 2014 5.470 5.470 5.184 5.200 333,940 -0.29(-5.37%)
Mar 25, 2014 5.550 5.550 5.420 5.495 274,672 -0.06(-1.17%)
Mar 24, 2014 5.550 5.570 5.540 5.560 8,507 -0.04(-0.71%)
Mar 21, 2014 5.560 5.710 5.500 5.600 123,706 +0.07(+1.27%)
Mar 20, 2014 5.540 5.540 5.520 5.530 5,994 -0.02(-0.36%)
Mar 19, 2014 5.520 5.550 5.520 5.550 29,791 +0.00(+0.00%)
Mar 18, 2014 5.411 5.550 5.410 5.550 51,468 +0.05(+0.91%)
Mar 17, 2014 5.720 5.720 5.470 5.500 35,189 -0.14(-2.48%)
Mar 14, 2014 5.550 5.690 5.540 5.640 14,277 +0.08(+1.44%)
Mar 13, 2014 5.550 5.580 5.470 5.560 93,507 -0.04(-0.71%)
Mar 12, 2014 5.715 5.810 5.440 5.600 31,525 -0.14(-2.44%)
Mar 11, 2014 5.810 5.820 5.630 5.740 8,819 -0.05(-0.86%)
Mar 10, 2014 5.720 5.830 5.720 5.790 24,689 +0.11(+1.94%)
Mar 07, 2014 5.570 5.730 5.570 5.680 224,480 +0.18(+3.27%)
Mar 06, 2014 5.470 5.550 5.420 5.500 148,150 +0.03(+0.55%)
Mar 05, 2014 5.780 5.859 5.400 5.470 203,108 -0.39(-6.66%)
Mar 04, 2014 6.140 6.170 5.780 5.860 37,243 -0.22(-3.62%)
Mar 03, 2014 6.190 6.280 6.010 6.080 32,256 -0.19(-3.03%)
Feb 28, 2014 6.310 6.410 6.210 6.270 16,157 -0.16(-2.49%)
Feb 27, 2014 6.380 6.540 6.290 6.430 25,966 +0.09(+1.42%)
Feb 26, 2014 6.250 6.350 6.200 6.340 41,388 +0.09(+1.44%)
Feb 25, 2014 6.150 6.350 5.560 6.250 64,570 +0.05(+0.81%)
Feb 24, 2014 6.500 6.500 6.170 6.200 17,972 -0.24(-3.73%)
Feb 21, 2014 6.610 6.610 6.350 6.440 55,100 -0.21(-3.16%)
Feb 20, 2014 6.495 6.650 6.411 6.650 24,802 +0.11(+1.68%)
Feb 19, 2014 6.640 6.640 6.460 6.540 36,181 -0.16(-2.39%)
Feb 18, 2014 6.690 6.740 6.417 6.700 46,217 -0.05(-0.74%)
Feb 14, 2014 6.560 6.750 6.750 6.750 28,400 +0.15(+2.27%)
Feb 13, 2014 6.510 6.630 6.420 6.600 35,014 +0.09(+1.38%)
Feb 12, 2014 6.550 6.630 6.510 6.510 20,765 +0.01(+0.15%)
Feb 11, 2014 6.580 6.725 6.460 6.500 57,119 -0.02(-0.31%)
Feb 10, 2014 6.330 6.530 6.270 6.520 32,138 +0.19(+3.00%)
Feb 07, 2014 6.390 6.390 6.190 6.330 14,573 -0.08(-1.25%)
Feb 06, 2014 6.400 6.470 6.370 6.410 27,209 +0.06(+0.94%)
Feb 05, 2014 6.330 6.400 6.070 6.350 42,495 -0.02(-0.31%)
Feb 04, 2014 6.390 6.470 6.240 6.370 21,053 +0.23(+3.75%)
Feb 03, 2014 6.090 6.290 6.000 6.140 28,111 +0.10(+1.66%)
Jan 31, 2014 5.890 6.190 5.890 6.040 82,321 +0.09(+1.51%)
Jan 30, 2014 5.850 5.950 5.530 5.950 214,616 +0.14(+2.41%)
Jan 29, 2014 6.150 6.170 5.660 5.810 181,844 -0.40(-6.44%)
Jan 28, 2014 6.190 6.240 6.150 6.210 18,038 +0.00(+0.00%)
Jan 27, 2014 6.500 6.500 6.020 6.210 174,689 -0.29(-4.46%)
Jan 24, 2014 6.620 6.620 6.450 6.500 16,133 -0.17(-2.55%)
Jan 23, 2014 6.810 6.810 6.410 6.670 49,256 -0.13(-1.91%)
Jan 22, 2014 6.860 6.880 6.720 6.800 22,440 -0.01(-0.15%)
Jan 21, 2014 7.000 7.090 6.720 6.810 30,636 -0.13(-1.92%)
Jan 17, 2014 7.050 6.943 6.943 6.943 20,800 +0.02(+0.33%)
Jan 16, 2014 6.920 6.960 6.800 6.920 34,885 +0.02(+0.29%)
Jan 15, 2014 6.940 6.940 6.820 6.900 32,727 -0.04(-0.58%)
Jan 14, 2014 6.970 7.010 6.860 6.940 46,135 -0.06(-0.86%)
Jan 13, 2014 6.840 7.000 6.840 7.000 36,003 +0.10(+1.45%)
Jan 10, 2014 7.030 7.046 6.850 6.900 42,257 -0.09(-1.29%)
Jan 09, 2014 6.890 7.040 6.840 6.990 91,989 +0.16(+2.34%)
Jan 08, 2014 6.810 7.080 6.730 6.830 148,960 -0.02(-0.29%)
Jan 07, 2014 6.760 6.910 6.590 6.850 44,433 +0.06(+0.88%)
Jan 06, 2014 6.800 6.980 6.710 6.790 37,810 -0.04(-0.59%)
Jan 03, 2014 6.710 6.990 6.550 6.830 81,221 +0.08(+1.19%)
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.