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

Streamline Health So (NQ: STRM )

0.3290 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 22, 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, 2019 1.201 1.260 1.195 1.255 24,034 +0.04(+3.72%)
Oct 30, 2019 1.220 1.254 1.210 1.210 4,028 -0.04(-3.20%)
Oct 29, 2019 1.190 1.270 1.160 1.250 39,285 +0.09(+7.76%)
Oct 28, 2019 1.230 1.265 1.160 1.160 26,152 -0.09(-7.20%)
Oct 25, 2019 1.210 1.280 1.175 1.250 31,700 +0.05(+4.17%)
Oct 24, 2019 1.170 1.300 1.160 1.200 119,064 +0.03(+2.56%)
Oct 23, 2019 1.340 1.340 1.170 1.170 69,958 -0.18(-13.33%)
Oct 22, 2019 1.440 1.490 1.240 1.350 88,150 +0.00(+0.00%)
Oct 21, 2019 1.220 1.390 1.190 1.350 97,089 +0.17(+14.41%)
Oct 18, 2019 1.110 1.210 1.110 1.180 1,200 +0.01(+0.68%)
Oct 17, 2019 1.110 1.200 1.110 1.172 9,028 +0.06(+5.59%)
Oct 16, 2019 1.070 1.150 1.063 1.110 8,370 +0.02(+1.83%)
Oct 15, 2019 1.073 1.090 1.073 1.090 503 +0.01(+0.49%)
Oct 14, 2019 1.055 1.090 1.020 1.085 7,310 -0.02(-1.39%)
Oct 11, 2019 1.050 1.110 1.050 1.100 56,700 +0.07(+6.80%)
Oct 10, 2019 1.150 1.150 1.030 1.030 15,387 -0.09(-8.04%)
Oct 09, 2019 1.120 1.150 1.080 1.120 9,299 +0.05(+5.07%)
Oct 08, 2019 0.9045 1.096 0.9045 1.066 78,733 +0.12(+12.21%)
Oct 07, 2019 0.9689 0.9835 0.9500 0.9500 4,583 +0.00(+0.00%)
Oct 04, 2019 1.050 1.070 0.9500 0.9500 60,400 -0.07(-6.86%)
Oct 03, 2019 1.040 1.042 0.9900 1.020 8,939 +0.02(+2.00%)
Oct 02, 2019 1.060 1.090 1.000 1.000 43,729 -0.08(-7.41%)
Oct 01, 2019 1.120 1.120 1.060 1.080 22,151 -0.00(-0.43%)
Sep 30, 2019 1.090 1.100 1.080 1.085 3,785 +0.03(+3.30%)
Sep 27, 2019 1.100 1.100 1.050 1.050 88,100 -0.06(-5.41%)
Sep 26, 2019 1.080 1.145 1.080 1.110 8,409 +0.03(+2.78%)
Sep 25, 2019 1.250 1.250 1.080 1.080 7,868 -0.11(-9.24%)
Sep 24, 2019 1.200 1.200 1.155 1.190 8,942 +0.02(+1.71%)
Sep 23, 2019 1.190 1.220 1.120 1.170 22,517 -0.05(-4.10%)
Sep 20, 2019 1.120 1.220 1.050 1.220 51,500 +0.10(+8.93%)
Sep 19, 2019 1.130 1.180 1.120 1.120 17,067 +0.00(+0.00%)
Sep 18, 2019 1.148 1.148 1.120 1.120 13,008 +0.00(+0.00%)
Sep 17, 2019 1.250 1.250 1.050 1.120 58,164 -0.08(-6.67%)
Sep 16, 2019 1.260 1.260 1.150 1.200 19,883 -0.03(-2.04%)
Sep 13, 2019 1.360 1.360 1.080 1.225 57,700 -0.15(-10.91%)
Sep 12, 2019 1.540 1.550 1.310 1.375 168,610 -0.17(-10.71%)
Sep 11, 2019 1.420 1.650 1.400 1.540 43,279 +0.15(+10.79%)
Sep 10, 2019 1.400 1.450 1.370 1.390 19,225 -0.04(-2.46%)
Sep 09, 2019 1.460 1.460 1.350 1.425 12,399 +0.01(+0.71%)
Sep 06, 2019 1.410 1.480 1.325 1.415 27,400 +0.05(+3.36%)
Sep 05, 2019 1.420 1.450 1.350 1.369 24,990 -0.04(-2.91%)
Sep 04, 2019 1.346 1.420 1.346 1.410 4,332 -0.05(-3.42%)
Sep 03, 2019 1.440 1.460 1.410 1.460 9,437 -0.01(-0.88%)
Aug 30, 2019 1.420 1.473 1.413 1.473 400 +0.07(+5.21%)
Aug 29, 2019 1.410 1.480 1.400 1.400 5,025 -0.08(-5.41%)
Aug 28, 2019 1.410 1.480 1.410 1.480 802 +0.05(+3.50%)
Aug 27, 2019 1.493 1.493 1.430 1.430 998 -0.03(-2.05%)
Aug 26, 2019 1.460 1.460 1.341 1.460 913 +0.05(+3.55%)
Aug 23, 2019 1.470 1.470 1.410 1.410 19,600 -0.09(-6.00%)
Aug 22, 2019 1.500 1.510 1.420 1.500 11,713 -0.03(-1.96%)
Aug 21, 2019 1.460 1.530 1.450 1.530 6,363 +0.04(+2.68%)
Aug 20, 2019 1.550 1.570 1.440 1.490 15,565 -0.03(-1.97%)
Aug 19, 2019 1.530 1.579 1.500 1.520 16,381 -0.05(-3.18%)
Aug 16, 2019 1.570 1.570 1.450 1.570 90,600 -0.01(-0.63%)
Aug 15, 2019 1.470 1.590 1.470 1.580 17,590 +0.08(+5.33%)
Aug 14, 2019 1.540 1.540 1.464 1.500 5,172 -0.00(-0.21%)
Aug 13, 2019 1.580 1.580 1.500 1.503 16,792 -0.00(-0.17%)
Aug 12, 2019 1.510 1.550 1.457 1.506 13,891 +0.04(+2.44%)
Aug 09, 2019 1.500 1.500 1.430 1.470 11,900 -0.05(-3.29%)
Aug 08, 2019 1.270 1.530 1.252 1.520 29,715 +0.25(+19.69%)
Aug 07, 2019 1.290 1.290 1.227 1.270 5,033 -0.00(-0.29%)
Aug 06, 2019 1.250 1.386 1.210 1.274 10,173 -0.02(-1.26%)
Aug 05, 2019 1.310 1.420 1.270 1.290 4,701 -0.05(-3.73%)
Aug 02, 2019 1.400 1.450 1.320 1.340 2,900 -0.01(-0.74%)
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.