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 (%)
Sep 30, 2015 2.470 2.470 2.220 2.290 22,097 -0.11(-4.58%)
Sep 29, 2015 2.530 2.530 2.260 2.400 16,997 -0.13(-5.14%)
Sep 28, 2015 2.680 2.739 2.520 2.530 17,590 -0.16(-5.95%)
Sep 25, 2015 2.710 2.880 2.630 2.690 10,876 -0.12(-4.27%)
Sep 24, 2015 2.890 2.890 2.700 2.810 5,991 +0.05(+1.81%)
Sep 23, 2015 2.850 2.885 2.730 2.760 18,910 -0.13(-4.50%)
Sep 22, 2015 2.930 2.990 2.770 2.890 31,199 +0.00(+0.00%)
Sep 21, 2015 2.910 2.930 2.860 2.890 29,685 -0.04(-1.37%)
Sep 18, 2015 2.810 2.990 2.810 2.930 16,775 +0.07(+2.45%)
Sep 17, 2015 2.820 2.990 2.820 2.860 31,984 -0.02(-0.69%)
Sep 16, 2015 2.770 2.950 2.770 2.880 21,568 +0.10(+3.60%)
Sep 15, 2015 2.850 2.850 2.780 2.780 11,801 -0.03(-1.07%)
Sep 14, 2015 2.820 2.970 2.770 2.810 73,196 -0.06(-2.09%)
Sep 11, 2015 2.989 2.989 2.810 2.870 9,795 -0.06(-2.05%)
Sep 10, 2015 3.023 3.100 2.920 2.930 5,895 -0.03(-1.01%)
Sep 09, 2015 3.090 3.090 2.900 2.960 29,227 -0.07(-2.31%)
Sep 08, 2015 3.150 3.150 2.900 3.030 91,467 +0.18(+6.32%)
Sep 04, 2015 3.500 2.850 2.850 2.850 229,200 +0.27(+10.47%)
Sep 03, 2015 2.650 2.680 2.530 2.580 21,544 +0.08(+3.20%)
Sep 02, 2015 2.720 2.720 2.444 2.500 31,717 -0.09(-3.47%)
Sep 01, 2015 2.650 2.690 2.560 2.590 13,394 -0.06(-2.26%)
Aug 31, 2015 2.790 2.790 2.570 2.650 13,636 +0.18(+7.29%)
Aug 28, 2015 2.460 2.600 2.400 2.470 19,619 -0.15(-5.73%)
Aug 27, 2015 2.450 2.670 2.440 2.620 7,314 +0.14(+5.65%)
Aug 26, 2015 2.416 2.680 2.416 2.480 13,150 -0.12(-4.62%)
Aug 25, 2015 2.680 2.820 2.290 2.600 15,632 -0.03(-1.14%)
Aug 24, 2015 2.790 2.840 2.530 2.630 50,761 -0.23(-8.04%)
Aug 21, 2015 2.870 2.880 2.670 2.860 9,765 +0.04(+1.42%)
Aug 20, 2015 2.860 2.920 2.780 2.820 11,584 +0.00(+0.00%)
Aug 19, 2015 2.860 2.910 2.800 2.820 19,317 -0.01(-0.35%)
Aug 18, 2015 2.750 2.860 2.750 2.830 11,539 +0.07(+2.54%)
Aug 17, 2015 2.710 2.790 2.710 2.760 12,973 +0.01(+0.36%)
Aug 14, 2015 2.780 2.780 2.640 2.750 14,254 +0.03(+1.10%)
Aug 13, 2015 2.750 2.750 2.720 2.720 5,252 -0.02(-0.73%)
Aug 12, 2015 2.611 2.750 2.611 2.740 22,770 +0.04(+1.48%)
Aug 11, 2015 2.600 2.730 2.500 2.700 3,240 +0.09(+3.44%)
Aug 10, 2015 2.670 2.700 2.520 2.610 17,962 -0.04(-1.51%)
Aug 07, 2015 2.600 2.660 2.600 2.650 24,852 +0.03(+1.15%)
Aug 06, 2015 2.590 2.640 2.590 2.620 3,755 +0.04(+1.55%)
Aug 05, 2015 2.510 2.650 2.510 2.580 1,623 +0.17(+7.05%)
Aug 04, 2015 2.680 2.690 2.410 2.410 9,399 -0.17(-6.59%)
Aug 03, 2015 2.450 2.680 2.450 2.580 7,179 +0.00(+0.00%)
Jul 31, 2015 2.510 2.740 2.330 2.580 17,991 +0.06(+2.39%)
Jul 30, 2015 2.500 2.610 2.250 2.520 40,174 +0.01(+0.39%)
Jul 29, 2015 2.650 2.710 2.510 2.510 10,576 +0.00(+0.00%)
Jul 28, 2015 2.700 2.750 2.500 2.510 21,322 -0.15(-5.64%)
Jul 27, 2015 2.540 2.790 2.540 2.660 8,162 -0.04(-1.48%)
Jul 24, 2015 2.700 2.780 2.700 2.700 11,888 +0.02(+0.75%)
Jul 23, 2015 2.530 2.790 2.530 2.680 10,964 -0.02(-0.74%)
Jul 22, 2015 2.660 2.780 2.639 2.700 17,082 -0.05(-1.82%)
Jul 21, 2015 2.670 2.880 2.670 2.750 19,118 -0.07(-2.48%)
Jul 20, 2015 2.890 2.890 2.700 2.820 11,013 -0.03(-1.05%)
Jul 17, 2015 2.830 2.870 2.720 2.850 8,922 +0.02(+0.71%)
Jul 16, 2015 2.756 2.880 2.738 2.830 8,809 +0.13(+4.81%)
Jul 15, 2015 2.780 2.900 2.540 2.700 9,567 -0.13(-4.76%)
Jul 14, 2015 2.710 2.915 2.700 2.835 15,692 +0.15(+5.78%)
Jul 13, 2015 2.680 2.740 2.520 2.680 21,774 -0.07(-2.55%)
Jul 10, 2015 2.490 2.800 2.480 2.750 1,459,761 +0.33(+13.64%)
Jul 09, 2015 2.570 2.620 2.366 2.420 13,761 -0.16(-6.20%)
Jul 08, 2015 2.400 2.580 2.270 2.580 24,165 +0.19(+7.95%)
Jul 07, 2015 1.020 2.590 1.020 2.390 20,404 -0.13(-5.16%)
Jul 06, 2015 2.740 2.740 2.370 2.520 35,680 -0.20(-7.35%)
Jul 02, 2015 2.770 2.720 2.720 2.720 7,900 +0.07(+2.64%)
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.