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 (%)
Aug 31, 2016 1.477 1.490 1.450 1.450 4,099 -0.03(-2.03%)
Aug 30, 2016 1.480 1.490 1.450 1.480 16,681 +0.00(+0.00%)
Aug 29, 2016 1.470 1.490 1.450 1.480 28,997 +0.02(+1.37%)
Aug 26, 2016 1.475 1.490 1.435 1.460 17,766 -0.01(-0.68%)
Aug 25, 2016 1.490 1.490 1.465 1.470 2,593 +0.01(+0.68%)
Aug 24, 2016 1.450 1.480 1.420 1.460 11,714 +0.01(+0.69%)
Aug 23, 2016 1.440 1.490 1.405 1.450 12,166 +0.01(+0.69%)
Aug 22, 2016 1.471 1.500 1.400 1.440 3,614 -0.05(-3.36%)
Aug 19, 2016 1.450 1.490 1.440 1.490 3,183 +0.06(+4.20%)
Aug 18, 2016 1.475 1.500 1.360 1.430 66,405 -0.05(-3.05%)
Aug 17, 2016 1.450 1.500 1.450 1.475 13,124 +0.01(+0.34%)
Aug 16, 2016 1.450 1.500 1.450 1.470 4,451 -0.01(-0.68%)
Aug 15, 2016 1.480 1.490 1.450 1.480 801 +0.01(+0.68%)
Aug 12, 2016 1.450 1.500 1.450 1.470 2,785 +0.00(+0.00%)
Aug 11, 2016 1.450 1.500 1.434 1.470 4,156 +0.00(+0.15%)
Aug 10, 2016 1.490 1.520 1.430 1.468 14,032 -0.02(-1.49%)
Aug 09, 2016 1.460 1.540 1.460 1.490 10,856 +0.03(+2.05%)
Aug 08, 2016 1.500 1.516 1.450 1.460 9,314 -0.05(-3.31%)
Aug 05, 2016 1.590 1.590 1.510 1.510 4,573 +0.03(+2.03%)
Aug 04, 2016 1.500 1.500 1.460 1.480 1,410 +0.00(+0.00%)
Aug 03, 2016 1.470 1.500 1.450 1.480 140,369 -0.01(-0.67%)
Aug 02, 2016 1.500 1.500 1.490 1.490 13,034 -0.03(-1.97%)
Aug 01, 2016 1.480 1.530 1.480 1.520 3,536 +0.06(+4.11%)
Jul 29, 2016 1.510 1.600 1.460 1.460 15,201 -0.07(-4.58%)
Jul 28, 2016 1.690 1.690 1.510 1.530 3,120 +0.04(+2.68%)
Jul 27, 2016 1.560 1.580 1.480 1.490 5,737 -0.04(-2.61%)
Jul 26, 2016 1.559 1.640 1.530 1.530 10,718 -0.04(-2.55%)
Jul 25, 2016 1.780 1.780 1.510 1.570 77,692 +0.09(+6.08%)
Jul 22, 2016 1.480 1.590 1.460 1.480 24,672 +0.01(+0.68%)
Jul 21, 2016 1.480 1.490 1.461 1.470 36,760 +0.02(+1.38%)
Jul 20, 2016 1.490 1.490 1.410 1.450 4,673 +0.03(+2.11%)
Jul 19, 2016 1.440 1.440 1.380 1.420 30,509 +0.00(+0.00%)
Jul 18, 2016 1.410 1.430 1.410 1.420 18,507 +0.01(+0.71%)
Jul 15, 2016 1.390 1.430 1.350 1.410 23,705 +0.03(+2.17%)
Jul 14, 2016 1.320 1.380 1.320 1.380 18,893 +0.03(+2.22%)
Jul 13, 2016 1.290 1.370 1.280 1.350 8,244 +0.07(+5.47%)
Jul 12, 2016 1.320 1.320 1.280 1.280 11,162 -0.03(-2.29%)
Jul 11, 2016 1.220 1.380 1.220 1.310 86,928 +0.11(+9.17%)
Jul 08, 2016 1.240 1.190 1.199 1.200 18,140 +0.01(+0.84%)
Jul 07, 2016 1.220 1.250 1.190 1.190 22,817 -0.04(-3.25%)
Jul 05, 2016 1.210 1.250 1.210 1.230 5,838 +0.00(+0.00%)
Jul 01, 2016 1.200 1.230 1.230 1.230 24,900 +0.03(+2.50%)
Jun 30, 2016 1.250 1.250 1.200 1.200 12,855 -0.02(-1.64%)
Jun 29, 2016 1.210 1.295 1.210 1.220 37,919 -0.06(-4.69%)
Jun 28, 2016 1.180 1.300 1.180 1.280 21,390 +0.06(+4.92%)
Jun 27, 2016 1.200 1.220 1.140 1.220 29,496 +0.02(+1.67%)
Jun 24, 2016 1.220 1.260 1.200 1.200 49,328 +0.02(+1.69%)
Jun 23, 2016 1.250 1.250 1.170 1.180 19,725 -0.06(-4.84%)
Jun 22, 2016 1.220 1.250 1.190 1.240 27,613 +0.00(+0.02%)
Jun 21, 2016 1.200 1.250 1.190 1.240 6,418 -0.00(-0.02%)
Jun 20, 2016 1.216 1.240 1.180 1.240 4,343 +0.07(+5.98%)
Jun 17, 2016 1.110 1.250 1.110 1.170 14,061 -0.03(-2.50%)
Jun 16, 2016 1.220 1.240 1.200 1.200 21,826 -0.01(-0.83%)
Jun 15, 2016 1.100 1.210 1.080 1.210 40,145 +0.09(+8.04%)
Jun 14, 2016 1.210 1.220 1.120 1.120 204,443 -0.15(-11.81%)
Jun 13, 2016 1.190 1.290 1.190 1.270 76,767 +0.00(+0.00%)
Jun 10, 2016 1.230 1.300 1.210 1.270 51,192 -0.03(-2.31%)
Jun 09, 2016 1.270 1.330 1.240 1.300 172,252 +0.06(+4.84%)
Jun 08, 2016 1.250 1.270 1.200 1.240 45,988 +0.00(+0.00%)
Jun 07, 2016 1.260 1.270 1.180 1.240 45,175 -0.02(-1.59%)
Jun 06, 2016 1.220 1.300 1.210 1.260 28,583 +0.03(+2.44%)
Jun 03, 2016 1.260 1.290 1.180 1.230 15,879 -0.05(-3.91%)
Jun 02, 2016 1.260 1.320 1.170 1.280 52,119 +0.01(+0.79%)
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.