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 (%)
Jun 30, 2023 1.349 1.349 1.260 1.270 207,358 -0.06(-4.51%)
Jun 29, 2023 1.310 1.350 1.230 1.330 61,159 +0.00(+0.00%)
Jun 28, 2023 1.270 1.350 1.270 1.330 111,648 +0.04(+3.10%)
Jun 27, 2023 1.380 1.380 1.270 1.290 43,844 -0.10(-7.19%)
Jun 26, 2023 1.330 1.400 1.310 1.390 35,137 +0.04(+2.96%)
Jun 23, 2023 1.440 1.460 1.330 1.350 52,930 -0.11(-7.53%)
Jun 22, 2023 1.440 1.460 1.420 1.460 20,039 +0.01(+0.69%)
Jun 21, 2023 1.440 1.460 1.425 1.450 33,186 +0.00(+0.00%)
Jun 20, 2023 1.340 1.460 1.340 1.450 50,611 +0.04(+2.84%)
Jun 16, 2023 1.475 1.475 1.300 1.410 111,925 -0.04(-2.76%)
Jun 15, 2023 1.430 1.480 1.430 1.450 14,934 +0.02(+1.40%)
Jun 14, 2023 1.450 1.510 1.380 1.430 66,111 -0.04(-2.72%)
Jun 13, 2023 1.450 1.540 1.417 1.470 138,338 -0.13(-8.13%)
Jun 12, 2023 1.620 1.620 1.400 1.600 176,133 +0.13(+8.84%)
Jun 09, 2023 1.350 1.500 1.350 1.470 42,138 +0.08(+5.76%)
Jun 08, 2023 1.470 1.470 1.350 1.390 48,155 -0.08(-5.44%)
Jun 07, 2023 1.520 1.520 1.460 1.470 14,546 -0.05(-3.29%)
Jun 06, 2023 1.480 1.520 1.480 1.520 27,065 +0.00(+0.00%)
Jun 05, 2023 1.520 1.520 1.500 1.520 30,475 +0.00(+0.00%)
Jun 02, 2023 1.520 1.520 1.490 1.520 26,096 +0.02(+1.33%)
Jun 01, 2023 1.480 1.560 1.460 1.500 28,474 +0.00(+0.00%)
May 31, 2023 1.510 1.540 1.500 1.500 6,965 -0.04(-2.60%)
May 30, 2023 1.530 1.570 1.510 1.540 12,619 -0.01(-0.65%)
May 26, 2023 1.545 1.550 1.545 1.550 1,719 +0.01(+0.65%)
May 25, 2023 1.540 1.570 1.500 1.540 32,614 -0.01(-0.65%)
May 24, 2023 1.560 1.570 1.530 1.550 5,213 -0.02(-1.27%)
May 23, 2023 1.550 1.590 1.550 1.570 2,264 +0.00(+0.00%)
May 22, 2023 1.600 1.600 1.550 1.570 7,425 -0.01(-0.63%)
May 19, 2023 1.570 1.580 1.520 1.580 11,756 -0.02(-1.25%)
May 18, 2023 1.570 1.600 1.560 1.600 13,717 +0.03(+1.91%)
May 17, 2023 1.599 1.601 1.540 1.570 23,576 -0.01(-0.63%)
May 16, 2023 1.560 1.620 1.558 1.580 16,727 -0.04(-2.47%)
May 15, 2023 1.550 1.620 1.550 1.620 4,184 +0.04(+2.53%)
May 12, 2023 1.700 1.700 1.471 1.580 111,512 -0.10(-5.95%)
May 11, 2023 1.690 1.720 1.680 1.680 2,350 -0.01(-0.59%)
May 10, 2023 1.670 1.720 1.670 1.690 15,762 +0.01(+0.60%)
May 09, 2023 1.700 1.720 1.670 1.680 30,451 -0.04(-2.33%)
May 08, 2023 1.740 1.740 1.670 1.720 32,439 +0.00(+0.00%)
May 05, 2023 1.740 1.740 1.710 1.720 2,914 -0.02(-1.15%)
May 04, 2023 1.710 1.740 1.710 1.740 9,271 +0.01(+0.58%)
May 03, 2023 1.730 1.740 1.720 1.730 18,810 -0.01(-0.57%)
May 02, 2023 1.720 1.740 1.710 1.740 5,267 +0.01(+0.58%)
May 01, 2023 1.690 1.750 1.690 1.730 11,909 -0.03(-1.70%)
Apr 28, 2023 1.780 1.780 1.760 1.760 3,037 -0.01(-0.56%)
Apr 27, 2023 1.820 1.820 1.760 1.770 44,161 -0.02(-1.12%)
Apr 26, 2023 1.770 1.850 1.770 1.790 60,330 +0.01(+0.56%)
Apr 25, 2023 1.780 1.780 1.750 1.780 36,384 +0.01(+0.56%)
Apr 24, 2023 1.750 1.780 1.750 1.770 9,359 +0.00(+0.00%)
Apr 21, 2023 1.750 1.770 1.730 1.770 20,903 +0.02(+1.14%)
Apr 20, 2023 1.750 1.770 1.740 1.750 4,879 +0.00(+0.00%)
Apr 19, 2023 1.740 1.770 1.730 1.750 19,650 -0.02(-1.13%)
Apr 18, 2023 1.820 1.840 1.720 1.770 28,818 -0.05(-2.75%)
Apr 17, 2023 1.810 1.850 1.800 1.820 11,094 -0.01(-0.55%)
Apr 14, 2023 1.890 1.900 1.820 1.830 33,395 -0.05(-2.66%)
Apr 13, 2023 1.780 1.880 1.780 1.880 118,207 +0.12(+6.82%)
Apr 12, 2023 1.780 1.790 1.760 1.760 17,591 +0.00(+0.00%)
Apr 11, 2023 1.800 1.810 1.750 1.760 38,734 +0.00(+0.00%)
Apr 10, 2023 1.720 1.780 1.720 1.760 59,015 +0.02(+1.15%)
Apr 06, 2023 1.670 1.750 1.670 1.740 17,613 +0.04(+2.35%)
Apr 05, 2023 1.750 1.750 1.690 1.700 17,809 -0.03(-1.73%)
Apr 04, 2023 1.800 1.800 1.700 1.730 46,527 -0.02(-1.14%)
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.