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

Streamline Health So (NQ: STRM )

0.3900 -0.0100 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2016 1.250 1.250 1.250 0 +0.01(+0.81%)
Dec 29, 2016 1.250 1.340 1.230 1.240 98,430 -0.01(-0.80%)
Dec 28, 2016 1.300 1.330 1.250 1.250 35,117 -0.07(-5.66%)
Dec 27, 2016 1.266 1.350 1.266 1.325 171,108 +0.00(+0.38%)
Dec 23, 2016 1.320 1.320 1.320 0 +0.03(+2.33%)
Dec 22, 2016 1.320 1.320 1.240 1.290 16,862 -0.01(-0.77%)
Dec 21, 2016 1.232 1.340 1.232 1.300 17,116 +0.07(+6.12%)
Dec 20, 2016 1.210 1.290 1.210 1.225 27,176 -0.00(-0.41%)
Dec 19, 2016 1.300 1.300 1.220 1.230 30,983 -0.06(-4.65%)
Dec 16, 2016 1.320 1.490 1.290 1.290 84,941 -0.05(-3.85%)
Dec 15, 2016 1.371 1.432 1.310 1.342 46,420 -0.06(-4.16%)
Dec 14, 2016 1.420 1.510 1.390 1.400 244,545 -0.05(-3.45%)
Dec 13, 2016 1.348 1.452 1.321 1.450 39,894 +0.09(+6.62%)
Dec 12, 2016 1.410 1.410 1.310 1.360 24,241 -0.04(-2.86%)
Dec 09, 2016 1.450 1.450 1.350 1.400 10,213 -0.06(-4.11%)
Dec 08, 2016 1.630 1.630 1.390 1.460 60,147 -0.20(-12.05%)
Dec 07, 2016 1.660 1.670 1.630 1.660 9,843 +0.01(+0.61%)
Dec 06, 2016 1.670 1.740 1.650 1.650 8,628 -0.03(-1.79%)
Dec 05, 2016 1.650 1.720 1.610 1.680 6,927 +0.00(+0.00%)
Dec 02, 2016 1.660 1.680 1.645 1.680 5,777 +0.03(+1.82%)
Dec 01, 2016 1.630 1.680 1.615 1.650 18,603 +0.00(+0.00%)
Nov 30, 2016 1.667 1.670 1.640 1.650 11,660 +0.00(+0.00%)
Nov 29, 2016 1.603 1.740 1.580 1.650 31,820 -0.01(-0.60%)
Nov 28, 2016 1.680 1.680 1.640 1.660 11,657 -0.02(-1.19%)
Nov 25, 2016 1.640 1.680 1.600 1.680 2,339 +0.04(+2.44%)
Nov 23, 2016 1.640 1.640 1.640 0 -0.06(-3.53%)
Nov 22, 2016 1.650 1.700 1.650 1.700 8,514 +0.00(+0.00%)
Nov 21, 2016 1.840 1.840 1.300 1.700 102,933 -0.03(-1.73%)
Nov 18, 2016 1.700 1.740 1.683 1.730 9,070 +0.00(+0.00%)
Nov 17, 2016 1.630 1.670 1.730 6,191 +0.10(+6.13%)
Nov 16, 2016 1.720 1.720 1.620 1.630 10,587 -0.06(-3.55%)
Nov 15, 2016 1.660 1.730 1.610 1.690 16,684 +0.03(+1.87%)
Nov 14, 2016 1.660 1.700 1.629 1.659 13,757 -0.03(-1.84%)
Nov 11, 2016 1.710 1.710 1.636 1.690 5,654 -0.01(-0.59%)
Nov 10, 2016 1.720 1.770 1.600 1.700 268,661 -0.09(-4.91%)
Nov 09, 2016 1.650 1.650 1.650 1.788 2,185 +0.03(+1.57%)
Nov 08, 2016 1.800 1.800 1.700 1.760 59,867 -0.01(-0.56%)
Nov 07, 2016 1.810 1.820 1.710 1.770 6,621 -0.04(-2.21%)
Nov 04, 2016 1.760 1.820 1.603 1.810 13,447 +0.09(+5.23%)
Nov 03, 2016 1.790 1.830 1.720 1.720 9,102 -0.10(-5.49%)
Nov 02, 2016 1.750 1.820 1.750 1.820 3,138 +0.08(+4.60%)
Nov 01, 2016 1.671 1.750 1.650 1.740 29,323 -0.01(-0.57%)
Oct 31, 2016 1.870 1.910 1.740 1.750 12,602 -0.10(-5.41%)
Oct 28, 2016 1.910 1.920 1.820 1.850 11,221 -0.06(-3.14%)
Oct 27, 2016 1.900 1.930 1.820 1.910 8,077 +0.02(+1.33%)
Oct 26, 2016 1.880 1.930 1.850 1.885 5,647 -0.01(-0.79%)
Oct 25, 2016 2.040 2.065 1.900 1.900 34,599 -0.10(-5.00%)
Oct 24, 2016 1.920 2.080 1.906 2.000 189,567 +0.06(+3.09%)
Oct 21, 2016 1.909 1.950 1.909 1.940 4,200 +0.01(+0.52%)
Oct 20, 2016 1.950 1.950 1.900 1.930 4,221 +0.02(+1.05%)
Oct 19, 2016 1.890 1.970 1.854 1.910 7,803 -0.01(-0.52%)
Oct 18, 2016 1.900 1.920 1.900 1.920 28,264 +0.00(+0.00%)
Oct 17, 2016 1.900 1.944 1.897 1.920 3,174 +0.01(+0.52%)
Oct 14, 2016 1.940 2.107 1.820 1.910 246,908 -0.06(-3.05%)
Oct 13, 2016 1.890 1.980 1.820 1.970 70,453 +0.06(+3.14%)
Oct 12, 2016 1.840 1.910 1.840 1.910 17,629 +0.02(+1.06%)
Oct 11, 2016 1.940 1.940 1.800 1.890 13,080 -0.02(-1.05%)
Oct 10, 2016 1.910 1.940 1.840 1.910 22,123 +0.01(+0.53%)
Oct 07, 2016 1.900 1.920 1.870 1.900 42,338 +0.01(+0.53%)
Oct 06, 2016 1.850 1.900 1.850 1.890 25,075 +0.04(+2.16%)
Oct 05, 2016 1.870 1.870 1.799 1.850 21,493 +0.00(+0.00%)
Oct 04, 2016 1.830 1.870 1.818 1.850 23,332 +0.05(+2.78%)
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.