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 (%)
Dec 31, 2021 1.400 1.540 1.380 1.490 48,679 +0.07(+4.93%)
Dec 30, 2021 1.450 1.470 1.390 1.420 50,634 -0.03(-2.07%)
Dec 29, 2021 1.470 1.480 1.440 1.450 42,828 -0.05(-3.33%)
Dec 28, 2021 1.510 1.520 1.480 1.500 27,405 +0.01(+0.67%)
Dec 27, 2021 1.470 1.520 1.442 1.490 46,788 +0.00(+0.00%)
Dec 23, 2021 1.480 1.520 1.450 1.490 79,273 +0.00(+0.00%)
Dec 22, 2021 1.470 1.540 1.441 1.490 24,745 +0.00(+0.00%)
Dec 21, 2021 1.490 1.510 1.470 1.490 46,877 +0.00(+0.00%)
Dec 20, 2021 1.460 1.490 1.360 1.490 104,729 +0.05(+3.47%)
Dec 17, 2021 1.490 1.520 1.360 1.440 132,400 -0.05(-3.36%)
Dec 16, 2021 1.450 1.520 1.450 1.490 576,494 +0.04(+2.76%)
Dec 15, 2021 1.440 1.510 1.440 1.450 67,225 -0.01(-0.68%)
Dec 14, 2021 1.430 1.520 1.390 1.460 357,659 +0.00(+0.00%)
Dec 13, 2021 1.370 1.534 1.370 1.460 109,493 +0.04(+2.82%)
Dec 10, 2021 1.360 1.450 1.360 1.420 67,464 +0.09(+6.77%)
Dec 09, 2021 1.610 1.610 1.320 1.330 203,955 -0.28(-17.39%)
Dec 08, 2021 1.630 1.660 1.570 1.610 74,764 +0.03(+1.90%)
Dec 07, 2021 1.480 1.580 1.470 1.580 46,001 +0.09(+6.04%)
Dec 06, 2021 1.380 1.520 1.380 1.490 131,576 +0.11(+7.97%)
Dec 03, 2021 1.420 1.420 1.280 1.380 105,391 +0.03(+2.22%)
Dec 02, 2021 1.510 1.510 1.340 1.350 220,809 -0.09(-6.25%)
Dec 01, 2021 1.550 1.560 1.430 1.440 39,095 -0.09(-5.88%)
Nov 30, 2021 1.500 1.530 1.490 1.530 41,705 +0.04(+2.68%)
Nov 29, 2021 1.530 1.610 1.480 1.490 84,267 -0.07(-4.49%)
Nov 26, 2021 1.600 1.600 1.520 1.560 21,063 -0.04(-2.50%)
Nov 24, 2021 1.590 1.610 1.550 1.600 15,850 +0.02(+1.27%)
Nov 23, 2021 1.620 1.680 1.560 1.580 18,722 -0.06(-3.66%)
Nov 22, 2021 1.670 1.700 1.600 1.640 42,419 +0.01(+0.61%)
Nov 19, 2021 1.620 1.690 1.600 1.630 198,789 -0.02(-1.21%)
Nov 18, 2021 1.680 1.700 1.660 1.650 133,884 -0.04(-2.37%)
Nov 17, 2021 1.700 1.720 1.660 1.690 50,081 -0.01(-0.59%)
Nov 16, 2021 1.710 1.710 1.670 1.700 56,927 +0.02(+1.19%)
Nov 15, 2021 1.750 1.750 1.670 1.680 55,553 -0.07(-4.00%)
Nov 12, 2021 1.700 1.750 1.690 1.750 39,843 +0.04(+2.34%)
Nov 11, 2021 1.730 1.730 1.660 1.710 10,804 +0.00(+0.00%)
Nov 10, 2021 1.700 1.710 11,854 +0.01(+0.59%)
Nov 09, 2021 1.731 1.775 1.700 1.700 33,479 -0.03(-1.73%)
Nov 08, 2021 1.740 1.770 1.721 1.730 31,809 -0.03(-1.70%)
Nov 05, 2021 1.700 1.760 1.680 1.760 52,973 +0.08(+4.76%)
Nov 04, 2021 1.650 1.740 1.650 1.680 60,186 +0.03(+1.82%)
Nov 03, 2021 1.580 1.710 1.580 1.650 82,702 +0.05(+3.12%)
Nov 02, 2021 1.610 1.710 1.570 1.600 38,369 -0.06(-3.61%)
Nov 01, 2021 1.630 1.740 1.640 1.660 15,660 +0.02(+1.22%)
Oct 29, 2021 1.660 1.680 1.621 1.640 41,765 -0.04(-2.38%)
Oct 28, 2021 1.610 1.730 1.605 1.680 17,513 +0.09(+5.66%)
Oct 27, 2021 1.650 1.650 1.590 1.590 22,729 -0.03(-1.85%)
Oct 26, 2021 1.630 1.620 22,640 +0.01(+0.62%)
Oct 25, 2021 1.610 1.710 1.607 1.610 13,625 -0.04(-2.42%)
Oct 22, 2021 1.650 1.680 1.650 1.650 21,871 -0.03(-1.79%)
Oct 21, 2021 1.700 1.700 1.640 1.680 42,469 +0.03(+1.82%)
Oct 20, 2021 1.720 1.720 1.620 1.650 26,657 +0.01(+0.61%)
Oct 19, 2021 1.700 1.730 1.630 1.640 74,073 -0.07(-4.09%)
Oct 18, 2021 1.720 1.730 1.671 1.710 20,310 +0.01(+0.59%)
Oct 15, 2021 1.720 1.790 1.686 1.700 32,794 -0.03(-1.73%)
Oct 14, 2021 1.660 1.750 1.660 1.730 13,303 +0.06(+3.57%)
Oct 13, 2021 1.700 1.700 1.660 1.670 13,308 -0.01(-0.58%)
Oct 12, 2021 1.670 1.740 1.670 1.680 6,546 +0.02(+1.20%)
Oct 11, 2021 1.690 1.746 1.660 1.660 8,248 -0.05(-2.92%)
Oct 08, 2021 1.710 1.770 1.710 1.710 75,674 -0.02(-1.16%)
Oct 07, 2021 1.740 1.780 1.700 1.730 216,161 +0.01(+0.87%)
Oct 06, 2021 1.770 1.770 1.700 1.715 31,012 -0.03(-2.00%)
Oct 05, 2021 1.710 1.790 1.710 1.750 29,867 +0.03(+1.74%)
Oct 04, 2021 1.840 1.843 1.710 1.720 85,042 -0.10(-5.49%)
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.