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 (%)
Jul 31, 2009 2.800 2.800 2.740 2.790 12,881 +0.04(+1.45%)
Jul 30, 2009 2.770 2.787 2.720 2.750 8,287 -0.05(-1.79%)
Jul 29, 2009 2.850 2.850 2.800 2.800 11,166 -0.05(-1.75%)
Jul 28, 2009 2.750 2.870 2.750 2.850 13,703 +0.01(+0.35%)
Jul 27, 2009 2.770 2.900 2.720 2.840 18,525 +0.04(+1.43%)
Jul 24, 2009 2.890 2.890 2.710 2.800 7,126 -0.08(-2.78%)
Jul 23, 2009 2.910 2.910 2.750 2.880 13,467 -0.03(-1.03%)
Jul 22, 2009 2.820 2.910 2.760 2.910 23,231 +0.01(+0.34%)
Jul 21, 2009 2.890 2.900 2.750 2.900 6,265 +0.03(+1.05%)
Jul 20, 2009 2.890 2.950 2.750 2.870 31,075 +0.05(+1.77%)
Jul 17, 2009 2.850 2.850 2.770 2.820 7,238 -0.01(-0.35%)
Jul 16, 2009 2.850 2.850 2.750 2.830 12,174 -0.02(-0.70%)
Jul 15, 2009 2.840 2.850 2.700 2.850 17,240 +0.11(+4.01%)
Jul 14, 2009 2.830 2.970 2.600 2.740 26,455 -0.05(-1.79%)
Jul 13, 2009 2.860 2.876 2.690 2.790 12,730 -0.16(-5.42%)
Jul 10, 2009 2.950 2.950 2.770 2.950 9,500 -0.04(-1.34%)
Jul 09, 2009 2.910 2.990 2.850 2.990 17,008 +0.23(+8.33%)
Jul 08, 2009 2.970 2.970 2.727 2.760 10,684 -0.21(-7.07%)
Jul 07, 2009 2.970 2.970 2.760 2.970 33,131 -0.02(-0.67%)
Jul 06, 2009 2.930 2.990 2.800 2.990 19,535 +0.15(+5.28%)
Jul 02, 2009 2.860 2.970 2.800 2.840 30,487 +0.04(+1.43%)
Jul 01, 2009 3.000 3.000 2.800 2.800 13,410 -0.19(-6.35%)
Jun 30, 2009 2.900 2.990 2.780 2.990 4,603 +0.14(+4.73%)
Jun 29, 2009 3.070 3.084 2.760 2.855 8,960 -0.15(-4.83%)
Jun 26, 2009 2.990 3.000 2.810 3.000 42,324 +0.05(+1.69%)
Jun 25, 2009 2.962 2.990 2.750 2.950 5,975 +0.19(+6.88%)
Jun 24, 2009 2.800 2.990 2.760 2.760 16,358 -0.04(-1.43%)
Jun 23, 2009 2.910 2.986 2.740 2.800 6,599 -0.02(-0.71%)
Jun 22, 2009 2.760 2.880 2.702 2.820 13,370 +0.13(+4.83%)
Jun 19, 2009 2.850 2.860 2.690 2.690 13,076 -0.16(-5.61%)
Jun 18, 2009 2.960 2.960 2.830 2.850 15,425 -0.05(-1.72%)
Jun 17, 2009 3.000 3.000 2.830 2.900 7,220 -0.05(-1.69%)
Jun 16, 2009 2.870 2.950 2.730 2.950 16,331 +0.08(+2.79%)
Jun 15, 2009 2.870 2.870 2.785 2.870 11,400 +0.00(+0.00%)
Jun 12, 2009 2.900 2.990 2.771 2.870 9,365 -0.12(-4.01%)
Jun 11, 2009 2.930 3.000 2.720 2.990 30,890 +0.12(+4.18%)
Jun 10, 2009 3.140 3.149 2.720 2.870 67,991 -0.28(-8.89%)
Jun 09, 2009 3.280 3.280 2.970 3.150 32,537 -0.13(-3.96%)
Jun 08, 2009 3.240 3.340 3.068 3.280 23,589 -0.02(-0.61%)
Jun 05, 2009 3.450 3.450 3.200 3.300 30,973 -0.18(-5.17%)
Jun 04, 2009 3.360 3.480 3.090 3.480 27,239 +0.31(+9.78%)
Jun 03, 2009 3.046 3.190 3.010 3.170 22,105 +0.28(+9.69%)
Jun 02, 2009 3.120 3.180 2.850 2.890 17,131 -0.15(-4.93%)
Jun 01, 2009 3.580 3.580 2.760 3.040 87,014 -0.16(-5.00%)
May 29, 2009 2.800 3.440 2.800 3.200 73,837 +0.51(+18.96%)
May 28, 2009 2.600 2.700 2.457 2.690 21,735 +0.10(+3.86%)
May 27, 2009 2.550 2.600 2.500 2.590 13,448 +0.10(+3.82%)
May 26, 2009 2.410 2.500 2.410 2.495 6,138 +0.01(+0.59%)
May 22, 2009 2.450 2.490 2.440 2.480 10,526 +0.04(+1.75%)
May 21, 2009 2.410 2.440 2.320 2.437 9,195 +0.09(+3.71%)
May 20, 2009 2.300 2.420 2.300 2.350 26,713 +0.06(+2.62%)
May 19, 2009 2.340 2.350 2.243 2.290 12,468 -0.01(-0.43%)
May 18, 2009 2.220 2.300 2.220 2.300 4,435 +0.18(+8.49%)
May 15, 2009 2.230 2.250 2.120 2.120 2,900 -0.09(-4.07%)
May 14, 2009 2.220 2.230 2.113 2.210 6,170 -0.01(-0.45%)
May 13, 2009 2.250 2.250 1.990 2.220 13,749 -0.01(-0.45%)
May 12, 2009 2.300 2.300 2.130 2.230 5,625 +0.11(+5.19%)
May 11, 2009 2.300 2.300 2.096 2.120 3,433 -0.18(-7.83%)
May 08, 2009 2.340 2.350 2.236 2.300 4,616 +0.04(+1.77%)
May 07, 2009 2.300 2.300 2.100 2.260 14,326 +0.00(+0.00%)
May 06, 2009 2.190 2.260 2.190 2.260 8,146 +0.07(+3.20%)
May 05, 2009 2.096 2.260 2.060 2.190 4,427 -0.01(-0.45%)
May 04, 2009 2.030 2.250 1.980 2.200 11,065 +0.12(+5.76%)
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.