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 (%)
Jan 31, 2023 2.170 2.170 2.120 2.160 88,438 +0.00(+0.00%)
Jan 30, 2023 1.900 2.190 1.890 2.160 377,079 +0.24(+12.50%)
Jan 27, 2023 1.880 1.980 1.880 1.920 86,494 +0.01(+0.52%)
Jan 26, 2023 1.840 1.920 1.810 1.910 226,492 +0.11(+6.41%)
Jan 25, 2023 1.790 1.847 1.748 1.795 71,257 +0.01(+0.84%)
Jan 24, 2023 1.710 1.800 1.685 1.780 93,051 +0.09(+5.33%)
Jan 23, 2023 1.680 1.720 1.650 1.690 82,222 +0.01(+0.60%)
Jan 20, 2023 1.680 1.734 1.660 1.680 10,435 +0.02(+1.20%)
Jan 19, 2023 1.640 1.720 1.619 1.660 80,210 +0.03(+1.84%)
Jan 18, 2023 1.640 1.640 1.580 1.630 108,041 -0.01(-0.61%)
Jan 17, 2023 1.640 1.640 1.604 1.640 124,806 +0.00(+0.00%)
Jan 13, 2023 1.720 1.730 1.560 1.640 138,401 -0.03(-1.80%)
Jan 12, 2023 1.690 1.760 1.650 1.670 38,518 -0.02(-0.89%)
Jan 11, 2023 1.830 1.830 1.280 1.685 119,535 -0.10(-5.87%)
Jan 10, 2023 1.810 1.830 1.780 1.790 38,345 -0.03(-1.65%)
Jan 09, 2023 1.850 1.850 1.820 1.820 17,339 +0.00(+0.00%)
Jan 06, 2023 1.770 1.840 1.770 1.820 45,613 +0.02(+1.11%)
Jan 05, 2023 1.650 1.800 1.595 1.800 80,907 +0.16(+9.76%)
Jan 04, 2023 1.650 1.650 1.590 1.640 26,944 +0.04(+2.50%)
Jan 03, 2023 1.620 1.630 1.550 1.600 22,388 +0.02(+1.27%)
Dec 30, 2022 1.560 1.580 1.550 1.580 66,664 +0.01(+0.64%)
Dec 29, 2022 1.580 1.580 1.560 1.570 60,039 +0.01(+0.64%)
Dec 28, 2022 1.580 1.580 1.551 1.560 3,182 +0.00(+0.00%)
Dec 27, 2022 1.570 1.580 1.560 1.560 69,943 -0.02(-1.27%)
Dec 23, 2022 1.586 1.590 1.565 1.580 173,714 +0.02(+1.28%)
Dec 22, 2022 1.580 1.640 1.540 1.560 18,360 -0.06(-3.70%)
Dec 21, 2022 1.550 1.650 1.550 1.620 48,692 +0.00(+0.00%)
Dec 20, 2022 1.640 1.650 1.600 1.620 33,470 -0.02(-1.22%)
Dec 19, 2022 1.680 1.720 1.590 1.640 44,891 -0.07(-4.09%)
Dec 16, 2022 1.650 1.720 1.650 1.710 30,946 +0.02(+1.18%)
Dec 15, 2022 1.700 1.740 1.670 1.690 65,732 -0.05(-2.87%)
Dec 14, 2022 1.780 1.840 1.690 1.740 82,257 -0.01(-0.57%)
Dec 13, 2022 1.820 1.870 1.750 1.750 28,538 -0.09(-4.89%)
Dec 12, 2022 1.700 1.850 1.700 1.840 51,997 +0.08(+4.55%)
Dec 09, 2022 1.900 1.920 1.750 1.760 39,571 -0.14(-7.37%)
Dec 08, 2022 1.950 1.950 1.900 1.900 19,074 -0.01(-0.52%)
Dec 07, 2022 1.950 1.950 1.910 1.910 21,349 -0.04(-2.05%)
Dec 06, 2022 1.990 1.990 1.930 1.950 32,644 -0.03(-1.52%)
Dec 05, 2022 1.980 2.050 1.950 1.980 36,920 +0.00(+0.00%)
Dec 02, 2022 1.920 2.000 1.868 1.980 199,035 +0.06(+3.13%)
Dec 01, 2022 1.930 1.930 1.910 1.920 62,644 -0.01(-0.52%)
Nov 30, 2022 1.930 1.930 1.850 1.930 14,908 +0.01(+0.52%)
Nov 29, 2022 1.990 1.990 1.910 1.920 39,190 -0.07(-3.52%)
Nov 28, 2022 2.040 2.050 1.973 1.990 56,917 -0.04(-1.97%)
Nov 25, 2022 2.010 2.051 1.970 2.030 62,837 +0.06(+3.05%)
Nov 23, 2022 1.810 2.010 1.810 1.970 193,368 +0.13(+7.07%)
Nov 22, 2022 1.790 1.890 1.760 1.840 79,353 +0.06(+3.37%)
Nov 21, 2022 1.670 1.850 1.665 1.780 157,826 +0.16(+9.88%)
Nov 18, 2022 1.680 1.690 1.610 1.620 18,888 -0.02(-1.22%)
Nov 17, 2022 1.740 1.740 1.610 1.640 35,056 -0.10(-5.75%)
Nov 16, 2022 1.710 1.770 1.700 1.740 19,624 -0.01(-0.57%)
Nov 15, 2022 1.800 1.889 1.690 1.750 70,647 -0.01(-0.57%)
Nov 14, 2022 1.750 1.790 1.730 1.760 11,051 -0.01(-0.56%)
Nov 11, 2022 1.750 1.780 1.702 1.770 29,308 +0.05(+2.91%)
Nov 10, 2022 1.720 1.760 1.710 1.720 9,724 +0.01(+0.58%)
Nov 09, 2022 1.780 1.790 1.690 1.710 43,481 -0.06(-3.39%)
Nov 08, 2022 1.720 1.800 1.695 1.770 47,250 +0.05(+2.91%)
Nov 07, 2022 1.770 1.770 1.690 1.720 61,735 -0.05(-2.82%)
Nov 04, 2022 1.800 1.800 1.710 1.770 38,490 -0.02(-1.12%)
Nov 03, 2022 1.870 1.880 1.700 1.790 29,810 +0.08(+4.68%)
Nov 02, 2022 1.780 1.830 1.710 1.710 31,279 -0.10(-5.52%)
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.