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 (%)
Apr 30, 2007 4.500 4.770 4.500 4.720 42,566 +0.22(+4.89%)
Apr 27, 2007 4.590 4.590 4.400 4.500 27,491 -0.06(-1.32%)
Apr 26, 2007 4.610 4.630 4.520 4.560 16,511 -0.08(-1.72%)
Apr 25, 2007 4.700 4.780 4.610 4.640 27,177 -0.08(-1.69%)
Apr 24, 2007 5.000 5.000 4.650 4.720 26,054 -0.15(-3.08%)
Apr 23, 2007 4.980 5.000 4.750 4.870 21,449 -0.11(-2.21%)
Apr 20, 2007 4.860 4.980 4.860 4.980 35,352 +0.13(+2.68%)
Apr 19, 2007 4.900 4.900 4.800 4.850 29,940 -0.05(-1.02%)
Apr 18, 2007 4.870 4.900 4.760 4.900 49,778 +0.13(+2.73%)
Apr 17, 2007 4.880 4.900 4.700 4.770 93,611 +0.18(+3.92%)
Apr 16, 2007 4.600 5.200 4.360 4.590 236,349 +0.32(+7.49%)
Apr 13, 2007 4.200 4.340 4.140 4.270 101,840 +0.17(+4.15%)
Apr 12, 2007 3.800 4.240 3.780 4.100 130,388 +0.35(+9.33%)
Apr 11, 2007 3.540 3.860 3.540 3.750 110,020 -0.11(-2.85%)
Apr 10, 2007 3.880 3.900 3.750 3.860 61,578 -0.04(-1.03%)
Apr 09, 2007 4.010 4.060 3.860 3.900 81,031 -0.14(-3.47%)
Apr 05, 2007 4.040 4.140 4.000 4.040 28,120 +0.03(+0.75%)
Apr 04, 2007 4.000 4.040 3.980 4.010 53,284 +0.03(+0.75%)
Apr 03, 2007 3.840 4.230 3.750 3.980 176,863 -0.31(-7.23%)
Apr 02, 2007 4.312 4.370 3.960 4.290 28,309 +0.02(+0.47%)
Mar 30, 2007 4.090 4.300 4.000 4.270 47,865 +0.26(+6.48%)
Mar 29, 2007 4.500 4.500 3.990 4.010 84,414 -0.44(-9.89%)
Mar 28, 2007 4.410 4.520 4.330 4.450 14,621 +0.05(+1.14%)
Mar 27, 2007 4.300 4.640 4.300 4.400 6,646 +0.04(+0.92%)
Mar 26, 2007 4.400 4.500 4.350 4.360 24,431 -0.03(-0.68%)
Mar 23, 2007 4.540 4.540 4.390 4.390 24,890 -0.12(-2.66%)
Mar 22, 2007 4.500 4.640 4.410 4.510 14,614 +0.01(+0.22%)
Mar 21, 2007 4.670 4.690 4.290 4.500 55,457 -0.22(-4.66%)
Mar 20, 2007 4.730 4.820 4.650 4.720 13,052 -0.02(-0.42%)
Mar 19, 2007 4.850 4.890 4.630 4.740 47,095 +0.05(+1.07%)
Mar 16, 2007 4.850 4.900 4.690 4.690 12,150 -0.21(-4.29%)
Mar 15, 2007 4.930 5.000 4.660 4.900 9,600 -0.04(-0.81%)
Mar 14, 2007 5.020 5.020 4.870 4.940 10,655 -0.08(-1.59%)
Mar 13, 2007 5.010 5.070 4.940 5.020 7,198 -0.05(-0.99%)
Mar 12, 2007 5.010 5.150 5.000 5.070 9,799 -0.08(-1.55%)
Mar 09, 2007 5.070 5.150 4.960 5.150 16,559 -0.01(-0.19%)
Mar 08, 2007 5.020 5.160 5.000 5.160 10,682 +0.01(+0.19%)
Mar 07, 2007 5.150 5.150 5.040 5.150 4,100 +0.06(+1.18%)
Mar 06, 2007 4.990 5.120 4.730 5.090 23,463 +0.00(+0.00%)
Mar 05, 2007 5.110 5.110 5.080 5.090 3,559 +0.02(+0.39%)
Mar 02, 2007 4.980 5.090 4.980 5.070 6,423 -0.03(-0.59%)
Mar 01, 2007 5.100 5.100 5.050 5.100 7,120 -0.04(-0.78%)
Feb 28, 2007 5.100 5.150 5.000 5.140 11,305 +0.12(+2.39%)
Feb 27, 2007 5.070 5.140 5.000 5.020 5,033 -0.13(-2.52%)
Feb 26, 2007 5.114 5.150 5.000 5.150 4,700 +0.04(+0.78%)
Feb 23, 2007 5.100 5.140 5.010 5.110 16,906 +0.04(+0.79%)
Feb 22, 2007 5.060 5.120 5.060 5.070 7,190 -0.08(-1.55%)
Feb 21, 2007 5.130 5.190 5.110 5.150 4,270 -0.04(-0.77%)
Feb 20, 2007 5.130 5.200 5.111 5.190 19,868 +0.08(+1.57%)
Feb 16, 2007 5.120 5.200 5.110 5.110 6,997 -0.04(-0.78%)
Feb 15, 2007 5.300 5.370 5.110 5.150 9,025 -0.02(-0.39%)
Feb 14, 2007 5.450 5.450 5.120 5.170 17,490 -0.08(-1.52%)
Feb 13, 2007 5.310 5.350 5.210 5.250 11,703 -0.15(-2.78%)
Feb 12, 2007 5.480 5.630 5.290 5.400 6,147 -0.14(-2.53%)
Feb 09, 2007 5.650 5.650 5.420 5.540 13,319 -0.09(-1.60%)
Feb 08, 2007 5.550 5.670 5.550 5.630 8,824 -0.08(-1.40%)
Feb 07, 2007 5.710 5.770 5.680 5.710 2,761 +0.10(+1.78%)
Feb 06, 2007 5.730 5.790 5.610 5.610 20,879 -0.09(-1.58%)
Feb 05, 2007 5.780 5.800 5.590 5.700 8,332 -0.05(-0.87%)
Feb 02, 2007 5.670 5.750 5.340 5.750 20,938 +0.03(+0.52%)
Feb 01, 2007 5.610 5.720 5.600 5.720 9,299 +0.08(+1.42%)
Jan 31, 2007 5.520 5.714 5.428 5.640 7,550 +0.08(+1.44%)
Jan 30, 2007 5.530 5.640 5.450 5.560 6,211 -0.01(-0.18%)
Jan 29, 2007 5.536 5.690 5.400 5.570 26,024 -0.15(-2.62%)
Jan 26, 2007 5.610 5.740 5.600 5.720 5,000 +0.06(+1.06%)
Jan 25, 2007 5.530 5.809 5.530 5.660 32,214 -0.01(-0.18%)
Jan 24, 2007 5.800 5.800 5.650 5.670 5,635 -0.08(-1.39%)
Jan 23, 2007 5.790 5.790 5.680 5.750 15,391 -0.08(-1.37%)
Jan 22, 2007 5.880 5.880 5.770 5.830 6,177 -0.03(-0.51%)
Jan 19, 2007 5.860 5.860 5.820 5.860 7,570 -0.02(-0.34%)
Jan 18, 2007 5.730 5.900 5.730 5.880 31,362 +0.18(+3.16%)
Jan 17, 2007 5.750 5.750 5.680 5.700 23,325 -0.05(-0.87%)
Jan 16, 2007 5.760 5.776 5.720 5.750 8,035 +0.00(+0.00%)
Jan 12, 2007 5.710 5.900 5.700 5.750 11,323 +0.00(+0.00%)
Jan 11, 2007 5.710 5.859 5.660 5.750 20,214 +0.00(+0.00%)
Jan 10, 2007 5.630 5.900 5.630 5.750 37,755 +0.05(+0.88%)
Jan 09, 2007 5.590 5.740 5.550 5.700 10,100 -0.02(-0.35%)
Jan 08, 2007 5.750 5.768 5.700 5.720 20,179 +0.00(+0.00%)
Jan 05, 2007 5.750 5.750 5.720 5.720 7,890 +0.02(+0.35%)
Jan 04, 2007 5.620 5.740 5.610 5.700 7,557 +0.02(+0.35%)
Jan 03, 2007 5.960 5.960 5.680 5.680 7,654 -0.22(-3.73%)
Dec 29, 2006 5.820 5.900 5.590 5.900 12,876 +0.14(+2.41%)
Dec 28, 2006 5.940 5.940 5.680 5.761 16,101 -0.13(-2.19%)
Dec 27, 2006 5.950 5.950 5.840 5.890 13,764 +0.01(+0.17%)
Dec 26, 2006 5.910 6.000 5.880 5.880 18,957 -0.09(-1.51%)
Dec 22, 2006 6.000 6.000 5.840 5.970 20,637 +0.04(+0.67%)
Dec 21, 2006 5.700 5.940 5.510 5.930 19,830 +0.18(+3.13%)
Dec 20, 2006 5.500 5.750 5.150 5.750 25,283 +0.19(+3.42%)
Dec 19, 2006 5.600 5.600 5.500 5.560 32,187 -0.07(-1.24%)
Dec 18, 2006 5.570 5.690 5.462 5.630 8,034 +0.22(+4.07%)
Dec 15, 2006 5.500 5.600 5.350 5.410 8,100 -0.11(-1.99%)
Dec 14, 2006 5.480 5.640 5.420 5.520 10,824 +0.10(+1.80%)
Dec 13, 2006 5.450 5.450 5.360 5.423 32,083 -0.06(-1.05%)
Dec 12, 2006 5.500 5.630 5.480 5.480 27,435 -0.16(-2.84%)
Dec 11, 2006 5.760 5.770 5.600 5.640 21,953 -0.04(-0.70%)
Dec 08, 2006 5.890 5.900 5.670 5.680 40,101 -0.17(-2.91%)
Dec 07, 2006 5.750 5.860 5.560 5.850 43,997 +0.21(+3.72%)
Dec 06, 2006 5.460 5.720 5.350 5.640 104,010 +0.21(+3.87%)
Dec 05, 2006 5.400 5.450 5.350 5.430 26,570 -0.01(-0.18%)
Dec 04, 2006 5.420 5.460 5.410 5.440 13,320 +0.06(+1.12%)
Dec 01, 2006 5.450 5.450 5.380 5.380 4,800 -0.07(-1.28%)
Nov 30, 2006 5.240 5.470 5.240 5.450 31,500 +0.10(+1.87%)
Nov 29, 2006 5.340 5.490 5.294 5.350 43,000 +0.01(+0.19%)
Nov 28, 2006 5.220 5.340 5.190 5.340 14,175 +0.20(+3.89%)
Nov 27, 2006 5.500 5.500 4.910 5.140 38,706 -0.32(-5.86%)
Nov 24, 2006 5.500 5.500 5.220 5.460 41,911 -0.14(-2.50%)
Nov 22, 2006 5.150 5.600 5.100 5.600 55,882 +0.43(+8.32%)
Nov 21, 2006 5.200 5.200 5.050 5.170 13,451 +0.00(+0.00%)
Nov 20, 2006 5.100 5.180 4.950 5.170 38,419 +0.01(+0.19%)
Nov 17, 2006 5.190 5.200 5.130 5.160 12,800 -0.04(-0.77%)
Nov 16, 2006 5.270 5.270 5.150 5.200 17,012 -0.06(-1.14%)
Nov 15, 2006 5.200 5.270 5.130 5.260 45,216 +0.16(+3.14%)
Nov 14, 2006 5.070 5.100 5.030 5.100 13,424 +0.03(+0.59%)
Nov 13, 2006 4.950 5.090 4.950 5.070 6,049 +0.06(+1.20%)
Nov 10, 2006 5.140 5.140 4.960 5.010 9,027 -0.03(-0.60%)
Nov 09, 2006 5.100 5.100 4.950 5.040 19,165 -0.06(-1.18%)
Nov 08, 2006 5.020 5.100 5.020 5.100 13,650 +0.01(+0.20%)
Nov 07, 2006 5.200 5.200 5.030 5.090 20,016 -0.10(-1.93%)
Nov 06, 2006 5.030 5.200 4.990 5.190 7,337 +0.18(+3.63%)
Nov 03, 2006 5.110 5.151 4.967 5.008 12,635 -0.15(-2.95%)
Nov 02, 2006 5.020 5.170 5.020 5.160 7,499 +0.12(+2.38%)
Nov 01, 2006 5.080 5.170 5.010 5.040 14,687 -0.09(-1.75%)
Oct 31, 2006 5.120 5.160 5.020 5.130 24,699 +0.02(+0.39%)
Oct 30, 2006 5.080 5.110 4.920 5.110 12,594 +0.03(+0.59%)
Oct 27, 2006 5.170 5.170 4.910 5.080 14,380 -0.06(-1.17%)
Oct 26, 2006 4.810 5.300 4.810 5.140 109,890 +0.07(+1.38%)
Oct 25, 2006 4.900 5.070 4.810 5.070 20,975 +0.21(+4.32%)
Oct 24, 2006 4.920 4.980 4.860 4.860 15,179 -0.11(-2.21%)
Oct 23, 2006 4.950 4.990 4.830 4.970 27,922 +0.06(+1.22%)
Oct 20, 2006 4.920 4.920 4.811 4.910 12,122 +0.01(+0.20%)
Oct 19, 2006 5.000 5.000 4.820 4.900 17,973 -0.06(-1.21%)
Oct 18, 2006 5.000 5.170 4.810 4.960 31,542 -0.13(-2.55%)
Oct 17, 2006 5.100 5.100 4.950 5.090 38,618 +0.02(+0.39%)
Oct 16, 2006 5.000 5.070 4.956 5.070 22,935 +0.10(+2.01%)
Oct 13, 2006 5.090 5.090 4.970 4.970 7,399 -0.13(-2.55%)
Oct 12, 2006 5.000 5.100 5.000 5.100 11,154 +0.11(+2.20%)
Oct 11, 2006 5.000 5.140 4.910 4.990 13,886 -0.01(-0.20%)
Oct 10, 2006 4.980 5.080 4.840 5.000 14,913 +0.10(+2.04%)
Oct 09, 2006 4.950 5.080 4.850 4.900 14,522 -0.10(-2.00%)
Oct 06, 2006 4.950 5.000 4.934 5.000 6,634 +0.09(+1.83%)
Oct 05, 2006 5.000 5.000 4.850 4.910 14,878 -0.08(-1.60%)
Oct 04, 2006 5.000 5.030 4.962 4.990 12,450 -0.01(-0.20%)
Oct 03, 2006 4.990 5.000 4.910 5.000 20,805 +0.01(+0.20%)
Oct 02, 2006 5.011 5.109 4.910 4.990 25,950 -0.10(-1.95%)
Sep 29, 2006 5.000 5.100 5.000 5.089 11,637 +0.08(+1.58%)
Sep 28, 2006 5.030 5.119 4.900 5.010 21,585 -0.07(-1.38%)
Sep 27, 2006 5.180 5.190 5.032 5.080 8,620 -0.05(-0.97%)
Sep 26, 2006 5.140 5.200 5.110 5.130 31,482 -0.03(-0.58%)
Sep 25, 2006 5.200 5.200 5.050 5.160 12,020 +0.01(+0.19%)
Sep 22, 2006 5.100 5.180 5.010 5.150 25,143 +0.00(+0.00%)
Sep 21, 2006 5.100 5.200 5.080 5.150 45,407 +0.08(+1.58%)
Sep 20, 2006 5.100 5.200 5.000 5.070 10,700 -0.03(-0.59%)
Sep 19, 2006 5.070 5.107 4.990 5.100 50,977 -0.06(-1.16%)
Sep 18, 2006 5.150 5.200 5.010 5.160 17,400 -0.04(-0.77%)
Sep 15, 2006 5.260 5.290 5.134 5.200 11,073 +0.02(+0.39%)
Sep 14, 2006 5.310 5.450 5.110 5.180 23,414 -0.20(-3.72%)
Sep 13, 2006 5.380 5.490 5.200 5.380 11,259 -0.05(-0.92%)
Sep 12, 2006 5.390 5.490 5.310 5.430 15,037 -0.01(-0.18%)
Sep 11, 2006 5.380 5.490 5.200 5.440 11,210 +0.03(+0.55%)
Sep 08, 2006 5.420 5.460 5.350 5.410 14,015 +0.06(+1.12%)
Sep 07, 2006 5.350 5.490 5.350 5.350 9,700 -0.02(-0.37%)
Sep 06, 2006 5.110 5.500 5.110 5.370 48,114 +0.24(+4.68%)
Sep 05, 2006 5.350 5.350 5.110 5.130 20,377 -0.22(-4.11%)
Sep 01, 2006 5.520 5.520 5.120 5.350 7,700 -0.18(-3.25%)
Aug 31, 2006 5.600 5.810 5.450 5.530 43,410 +0.06(+1.10%)
Aug 30, 2006 5.650 5.650 5.200 5.470 16,164 +0.05(+0.92%)
Aug 29, 2006 5.380 5.650 5.090 5.420 31,737 +0.09(+1.69%)
Aug 28, 2006 5.040 5.440 4.870 5.330 31,318 +0.43(+8.78%)
Aug 25, 2006 4.970 5.050 4.900 4.900 39,628 -0.02(-0.41%)
Aug 24, 2006 4.910 5.120 4.850 4.920 54,050 -0.01(-0.20%)
Aug 23, 2006 4.927 5.160 4.880 4.930 28,863 -0.08(-1.60%)
Aug 22, 2006 4.960 5.070 4.800 5.010 27,900 +0.07(+1.42%)
Aug 21, 2006 5.450 5.450 4.780 4.940 34,721 -0.24(-4.63%)
Aug 18, 2006 5.350 5.350 4.970 5.180 36,349 -0.04(-0.77%)
Aug 17, 2006 5.270 5.319 5.150 5.220 4,500 +0.05(+0.97%)
Aug 16, 2006 4.960 5.490 4.960 5.170 23,908 +0.16(+3.19%)
Aug 15, 2006 4.980 5.120 4.980 5.010 22,352 +0.11(+2.24%)
Aug 14, 2006 5.200 5.350 4.900 4.900 54,438 -0.30(-5.77%)
Aug 11, 2006 5.290 5.290 4.820 5.200 32,979 -0.18(-3.35%)
Aug 10, 2006 5.410 5.550 5.260 5.380 37,842 -0.05(-0.92%)
Aug 09, 2006 5.420 5.440 5.250 5.430 11,510 +0.06(+1.12%)
Aug 08, 2006 5.310 5.650 5.210 5.370 15,364 +0.01(+0.18%)
Aug 07, 2006 5.750 5.800 5.300 5.360 27,525 -0.39(-6.78%)
Aug 04, 2006 5.700 5.800 5.650 5.750 11,000 +0.14(+2.50%)
Aug 03, 2006 5.700 5.800 5.500 5.610 15,781 +0.13(+2.37%)
Aug 02, 2006 5.550 5.690 5.220 5.480 7,655 +0.03(+0.55%)
Aug 01, 2006 5.370 5.508 5.150 5.450 13,580 -0.26(-4.55%)
Jul 31, 2006 5.350 5.850 5.289 5.710 7,873 +0.30(+5.55%)
Jul 28, 2006 5.490 5.490 5.050 5.410 4,509 +0.00(+0.00%)
Jul 27, 2006 5.880 5.880 5.380 5.410 5,101 +0.06(+1.12%)
Jul 26, 2006 5.500 5.720 5.320 5.350 15,393 -0.37(-6.47%)
Jul 25, 2006 5.810 6.000 5.460 5.720 30,180 -0.14(-2.39%)
Jul 24, 2006 5.990 6.000 5.590 5.860 24,723 +0.20(+3.53%)
Jul 21, 2006 5.730 5.870 5.620 5.660 22,600 -0.18(-3.08%)
Jul 20, 2006 5.830 5.960 5.530 5.840 16,906 +0.11(+1.92%)
Jul 19, 2006 6.040 6.040 5.520 5.730 25,263 -0.08(-1.35%)
Jul 18, 2006 5.830 5.980 5.410 5.808 23,840 +0.01(+0.14%)
Jul 17, 2006 5.280 5.950 5.280 5.800 31,333 +0.40(+7.41%)
Jul 14, 2006 6.070 6.070 5.360 5.400 21,135 -0.35(-6.09%)
Jul 13, 2006 5.990 6.170 5.500 5.750 28,768 -0.26(-4.33%)
Jul 12, 2006 5.950 6.160 5.950 6.010 15,028 +0.06(+1.01%)
Jul 11, 2006 6.140 6.200 5.950 5.950 21,889 -0.11(-1.82%)
Jul 10, 2006 6.050 6.300 6.050 6.060 21,346 -0.03(-0.49%)
Jul 07, 2006 6.190 6.240 5.760 6.090 48,481 +0.07(+1.16%)
Jul 06, 2006 5.610 6.020 5.540 6.020 83,392 +0.20(+3.44%)
Jul 05, 2006 5.370 5.820 5.250 5.820 42,372 +0.55(+10.44%)
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.