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

Streamline Health So (NQ: STRM )

0.3297 +0.0097 (+3.03%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 20, 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 (%)
Oct 30, 2009 2.345 2.390 2.260 2.350 10,385 +0.13(+5.86%)
Oct 29, 2009 2.440 2.500 2.220 2.220 5,479 -0.27(-10.84%)
Oct 28, 2009 2.490 2.500 2.310 2.490 14,847 -0.01(-0.40%)
Oct 27, 2009 2.340 2.500 2.250 2.500 18,297 +0.25(+11.11%)
Oct 26, 2009 2.340 2.360 2.250 2.250 10,250 -0.13(-5.46%)
Oct 23, 2009 2.350 2.540 2.300 2.380 14,399 +0.07(+2.96%)
Oct 22, 2009 2.400 2.400 2.312 2.312 3,117 -0.09(-3.78%)
Oct 21, 2009 2.500 2.500 2.400 2.402 7,717 -0.12(-4.86%)
Oct 20, 2009 2.480 2.525 2.400 2.525 2,850 +0.12(+5.21%)
Oct 19, 2009 2.460 2.490 2.400 2.400 12,402 -0.13(-5.19%)
Oct 16, 2009 2.530 2.531 2.410 2.531 4,870 -0.05(-1.80%)
Oct 15, 2009 2.560 2.670 2.500 2.578 17,589 +0.18(+7.41%)
Oct 14, 2009 2.460 2.500 2.400 2.400 7,899 +0.06(+2.57%)
Oct 13, 2009 2.320 2.430 2.320 2.340 10,216 -0.04(-1.68%)
Oct 12, 2009 2.280 2.387 2.230 2.380 13,944 +0.16(+7.21%)
Oct 09, 2009 2.200 2.220 2.150 2.220 17,600 +0.04(+1.83%)
Oct 08, 2009 2.260 2.300 2.100 2.180 40,097 -0.11(-4.60%)
Oct 07, 2009 2.380 2.400 2.150 2.285 51,978 -0.09(-3.99%)
Oct 06, 2009 2.540 2.550 2.250 2.380 38,671 -0.19(-7.46%)
Oct 05, 2009 2.631 2.650 2.510 2.572 14,199 -0.06(-2.21%)
Oct 02, 2009 2.660 2.720 2.630 2.630 12,646 -0.03(-1.12%)
Oct 01, 2009 2.700 2.700 2.650 2.660 9,276 -0.00(-0.00%)
Sep 30, 2009 2.720 2.770 2.660 2.660 11,800 -0.06(-2.21%)
Sep 29, 2009 2.730 2.758 2.720 2.720 5,654 +0.00(+0.00%)
Sep 28, 2009 2.730 2.749 2.720 2.720 5,646 +0.00(+0.00%)
Sep 25, 2009 2.730 2.730 2.720 2.720 8,090 -0.02(-0.73%)
Sep 24, 2009 2.720 2.790 2.720 2.740 11,770 -0.07(-2.49%)
Sep 23, 2009 2.850 2.850 2.750 2.810 3,948 +0.01(+0.36%)
Sep 22, 2009 2.770 2.820 2.750 2.800 6,807 -0.03(-1.06%)
Sep 21, 2009 2.680 2.830 2.680 2.830 13,447 +0.22(+8.43%)
Sep 18, 2009 2.700 2.800 2.610 2.610 20,401 -0.16(-5.78%)
Sep 17, 2009 2.780 2.800 2.710 2.770 9,788 +0.00(+0.00%)
Sep 16, 2009 2.860 2.870 2.760 2.770 18,148 -0.14(-4.81%)
Sep 15, 2009 2.800 2.910 2.800 2.910 22,535 +0.11(+3.93%)
Sep 14, 2009 2.800 2.800 2.651 2.800 15,361 -0.01(-0.36%)
Sep 11, 2009 2.820 2.870 2.700 2.810 21,326 +0.01(+0.36%)
Sep 10, 2009 2.620 2.850 2.550 2.800 37,376 -0.10(-3.45%)
Sep 09, 2009 2.830 2.930 2.750 2.900 35,260 +0.07(+2.47%)
Sep 08, 2009 2.680 2.870 2.680 2.830 14,020 +0.21(+8.02%)
Sep 04, 2009 2.750 2.790 2.600 2.620 12,147 -0.18(-6.43%)
Sep 03, 2009 2.810 2.830 2.800 2.800 4,068 -0.09(-3.11%)
Sep 02, 2009 2.810 2.890 2.750 2.890 36,795 +0.09(+3.21%)
Sep 01, 2009 2.810 2.830 2.750 2.800 16,474 -0.01(-0.36%)
Aug 31, 2009 2.820 2.820 2.630 2.810 4,768 +0.04(+1.44%)
Aug 28, 2009 2.840 2.840 2.764 2.770 4,511 -0.06(-2.12%)
Aug 27, 2009 2.780 2.840 2.780 2.830 8,209 +0.04(+1.43%)
Aug 26, 2009 2.830 2.880 2.730 2.790 19,333 +0.01(+0.36%)
Aug 25, 2009 2.740 2.820 2.710 2.780 14,209 +0.07(+2.58%)
Aug 24, 2009 2.580 2.750 2.580 2.710 16,914 +0.03(+1.12%)
Aug 21, 2009 2.660 2.790 2.595 2.680 29,657 +0.09(+3.47%)
Aug 20, 2009 2.800 2.800 2.580 2.590 36,414 -0.21(-7.50%)
Aug 19, 2009 2.700 2.840 2.500 2.800 11,938 +0.00(+0.00%)
Aug 18, 2009 2.800 2.826 2.740 2.800 2,742 -0.02(-0.71%)
Aug 17, 2009 2.816 2.940 2.710 2.820 19,325 -0.08(-2.75%)
Aug 14, 2009 2.860 2.930 2.750 2.900 11,463 +0.03(+1.04%)
Aug 13, 2009 2.870 2.930 2.780 2.870 8,886 -0.04(-1.37%)
Aug 12, 2009 2.880 2.910 2.830 2.910 11,180 -0.02(-0.68%)
Aug 11, 2009 2.810 2.930 2.800 2.930 8,641 +0.05(+1.77%)
Aug 10, 2009 2.800 2.879 2.800 2.879 6,897 +0.08(+2.82%)
Aug 07, 2009 2.810 2.810 2.760 2.800 14,172 -0.07(-2.44%)
Aug 06, 2009 2.750 2.870 2.750 2.870 10,160 +0.03(+1.06%)
Aug 05, 2009 2.700 2.840 2.663 2.840 26,660 +0.05(+1.79%)
Aug 04, 2009 2.730 2.790 2.730 2.790 4,825 +0.02(+0.72%)
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.