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 (%)
Oct 31, 2012 5.800 5.960 5.640 5.720 11,606 -0.15(-2.56%)
Oct 26, 2012 5.580 5.870 5.870 5.870 38,900 +0.27(+4.82%)
Oct 25, 2012 5.840 5.870 5.551 5.600 13,144 -0.24(-4.11%)
Oct 24, 2012 5.680 5.870 5.680 5.840 27,249 +0.19(+3.36%)
Oct 23, 2012 5.700 5.770 5.240 5.650 80,686 -0.50(-8.13%)
Oct 19, 2012 6.320 6.520 6.070 6.150 45,288 -0.20(-3.15%)
Oct 18, 2012 6.420 6.600 6.210 6.350 59,948 -0.11(-1.70%)
Oct 17, 2012 6.280 6.500 6.280 6.460 131,365 +0.21(+3.36%)
Oct 16, 2012 5.900 6.391 5.900 6.250 80,945 +0.36(+6.11%)
Oct 15, 2012 5.770 5.900 5.730 5.890 55,589 +0.12(+2.08%)
Oct 12, 2012 5.700 5.800 5.700 5.770 32,926 +0.02(+0.35%)
Oct 11, 2012 5.700 5.750 5.700 5.750 48,916 +0.04(+0.70%)
Oct 10, 2012 5.750 5.760 5.600 5.710 44,110 -0.06(-1.04%)
Oct 09, 2012 5.800 5.842 5.580 5.770 49,196 -0.03(-0.52%)
Oct 08, 2012 5.880 5.900 5.750 5.800 36,838 -0.06(-1.02%)
Oct 05, 2012 5.770 5.900 5.750 5.860 54,534 +0.11(+1.91%)
Oct 04, 2012 5.600 5.760 5.430 5.750 32,530 +0.12(+2.13%)
Oct 03, 2012 5.570 5.720 5.560 5.630 33,822 +0.02(+0.36%)
Oct 02, 2012 5.720 5.720 5.550 5.610 31,332 -0.01(-0.18%)
Oct 01, 2012 5.550 5.729 5.500 5.620 118,894 +0.05(+0.90%)
Sep 28, 2012 5.520 5.660 5.190 5.570 73,646 +0.07(+1.27%)
Sep 27, 2012 4.970 5.740 4.970 5.500 257,781 +0.62(+12.70%)
Sep 26, 2012 4.740 5.000 4.690 4.880 93,352 +0.21(+4.39%)
Sep 25, 2012 4.730 5.000 4.620 4.675 62,707 -0.08(-1.58%)
Sep 24, 2012 4.750 4.780 4.631 4.750 16,170 -0.02(-0.42%)
Sep 21, 2012 4.771 4.771 4.510 4.770 101,222 +0.13(+2.80%)
Sep 20, 2012 4.570 4.690 4.510 4.640 22,032 +0.04(+0.87%)
Sep 19, 2012 4.570 4.779 4.510 4.600 49,480 -0.03(-0.65%)
Sep 18, 2012 4.530 4.800 4.410 4.630 47,443 +0.16(+3.58%)
Sep 17, 2012 4.650 4.652 4.410 4.470 40,986 -0.18(-3.87%)
Sep 14, 2012 4.460 4.710 4.370 4.650 50,492 +0.25(+5.56%)
Sep 13, 2012 4.200 4.440 4.200 4.405 26,040 +0.21(+4.88%)
Sep 12, 2012 4.160 4.240 3.850 4.200 331,159 -0.20(-4.55%)
Sep 11, 2012 4.150 4.460 4.150 4.400 40,662 +0.19(+4.51%)
Sep 10, 2012 4.050 4.260 4.050 4.210 15,021 +0.16(+3.95%)
Sep 07, 2012 4.080 4.150 4.000 4.050 72,309 -0.11(-2.64%)
Sep 06, 2012 4.330 4.650 4.070 4.160 97,671 -0.15(-3.48%)
Sep 05, 2012 4.470 4.540 4.240 4.310 35,631 -0.09(-2.05%)
Sep 04, 2012 4.490 4.660 4.280 4.400 46,571 +0.08(+1.85%)
Aug 31, 2012 4.590 4.650 4.060 4.320 62,586 -0.27(-5.87%)
Aug 30, 2012 4.700 4.701 4.580 4.590 34,394 -0.10(-2.14%)
Aug 29, 2012 4.770 4.790 4.625 4.690 31,020 -0.16(-3.30%)
Aug 27, 2012 4.950 4.990 4.840 4.850 79,226 -0.04(-0.72%)
Aug 24, 2012 4.930 4.980 4.860 4.885 19,000 -0.04(-0.71%)
Aug 23, 2012 4.840 4.930 4.660 4.920 32,642 +0.04(+0.82%)
Aug 22, 2012 4.840 4.880 4.800 4.880 43,050 +0.04(+0.83%)
Aug 21, 2012 4.990 5.010 4.723 4.840 127,691 +0.04(+0.79%)
Aug 20, 2012 4.310 4.890 4.290 4.802 116,021 +0.48(+11.16%)
Aug 17, 2012 3.740 4.330 3.500 4.320 131,466 +0.50(+13.09%)
Aug 16, 2012 3.950 4.080 3.810 3.820 28,739 -0.18(-4.50%)
Aug 15, 2012 4.010 4.050 3.970 4.000 37,909 -0.06(-1.48%)
Aug 14, 2012 4.000 4.200 4.000 4.060 84,850 +0.07(+1.75%)
Aug 13, 2012 4.000 4.090 3.780 3.990 19,587 -0.02(-0.50%)
Aug 10, 2012 3.770 4.079 3.750 4.010 24,443 +0.21(+5.53%)
Aug 09, 2012 3.950 4.100 3.800 3.800 53,669 -0.15(-3.80%)
Aug 08, 2012 4.120 4.120 3.950 3.950 33,591 -0.15(-3.66%)
Aug 07, 2012 4.150 4.296 4.000 4.100 60,100 -0.05(-1.20%)
Aug 06, 2012 4.350 4.420 4.110 4.150 27,229 -0.18(-4.16%)
Aug 03, 2012 4.260 4.370 4.100 4.330 40,010 +0.05(+1.17%)
Aug 02, 2012 4.130 4.370 4.030 4.280 22,857 +0.20(+4.90%)
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.