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 (%)
Nov 29, 2019 1.220 1.270 1.220 1.250 36,300 +0.01(+1.21%)
Nov 27, 2019 1.220 1.250 1.220 1.235 6,600 +0.00(+0.00%)
Nov 26, 2019 1.220 1.250 1.220 1.235 12,198 -0.04(-3.52%)
Nov 25, 2019 1.290 1.315 1.220 1.280 69,875 -0.01(-0.78%)
Nov 22, 2019 1.280 1.430 1.240 1.290 33,800 -0.02(-1.53%)
Nov 21, 2019 1.320 1.320 1.260 1.310 30,574 +0.06(+4.80%)
Nov 20, 2019 1.185 1.310 1.185 1.250 21,073 +0.08(+6.84%)
Nov 19, 2019 1.340 1.340 1.160 1.170 47,753 -0.13(-10.00%)
Nov 18, 2019 1.310 1.370 1.250 1.300 6,559 -0.07(-4.82%)
Nov 15, 2019 1.443 1.443 1.330 1.366 10,400 -0.03(-2.44%)
Nov 14, 2019 1.330 1.400 1.310 1.400 3,712 +0.10(+7.69%)
Nov 13, 2019 1.330 1.330 1.300 1.300 1,618 -0.02(-1.52%)
Nov 12, 2019 1.310 1.360 1.300 1.320 6,662 -0.03(-2.22%)
Nov 11, 2019 1.340 1.350 1.316 1.350 5,566 -0.04(-2.88%)
Nov 08, 2019 1.327 1.390 1.327 1.390 4,800 +0.05(+3.73%)
Nov 07, 2019 1.330 1.460 1.330 1.340 46,187 +0.02(+1.52%)
Nov 06, 2019 1.300 1.320 1.300 1.320 614 -0.02(-1.41%)
Nov 05, 2019 1.400 1.470 1.280 1.339 11,043 -0.04(-2.98%)
Nov 04, 2019 1.290 1.400 1.270 1.380 15,498 +0.09(+6.98%)
Nov 01, 2019 1.260 1.290 1.250 1.290 16,700 +0.04(+2.79%)
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%)
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.