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

Streamline Health So (NQ: STRM )

0.3370 -0.0070 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2006 5.240 5.470 5.240 5.450 31,500 +0.10(+1.87%)
Nov 29, 2006 5.340 5.490 5.294 5.350 43,000 +0.01(+0.19%)
Nov 28, 2006 5.220 5.340 5.190 5.340 14,175 +0.20(+3.89%)
Nov 27, 2006 5.500 5.500 4.910 5.140 38,706 -0.32(-5.86%)
Nov 24, 2006 5.500 5.500 5.220 5.460 41,911 -0.14(-2.50%)
Nov 22, 2006 5.150 5.600 5.100 5.600 55,882 +0.43(+8.32%)
Nov 21, 2006 5.200 5.200 5.050 5.170 13,451 +0.00(+0.00%)
Nov 20, 2006 5.100 5.180 4.950 5.170 38,419 +0.01(+0.19%)
Nov 17, 2006 5.190 5.200 5.130 5.160 12,800 -0.04(-0.77%)
Nov 16, 2006 5.270 5.270 5.150 5.200 17,012 -0.06(-1.14%)
Nov 15, 2006 5.200 5.270 5.130 5.260 45,216 +0.16(+3.14%)
Nov 14, 2006 5.070 5.100 5.030 5.100 13,424 +0.03(+0.59%)
Nov 13, 2006 4.950 5.090 4.950 5.070 6,049 +0.06(+1.20%)
Nov 10, 2006 5.140 5.140 4.960 5.010 9,027 -0.03(-0.60%)
Nov 09, 2006 5.100 5.100 4.950 5.040 19,165 -0.06(-1.18%)
Nov 08, 2006 5.020 5.100 5.020 5.100 13,650 +0.01(+0.20%)
Nov 07, 2006 5.200 5.200 5.030 5.090 20,016 -0.10(-1.93%)
Nov 06, 2006 5.030 5.200 4.990 5.190 7,337 +0.18(+3.63%)
Nov 03, 2006 5.110 5.151 4.967 5.008 12,635 -0.15(-2.95%)
Nov 02, 2006 5.020 5.170 5.020 5.160 7,499 +0.12(+2.38%)
Nov 01, 2006 5.080 5.170 5.010 5.040 14,687 -0.09(-1.75%)
Oct 31, 2006 5.120 5.160 5.020 5.130 24,699 +0.02(+0.39%)
Oct 30, 2006 5.080 5.110 4.920 5.110 12,594 +0.03(+0.59%)
Oct 27, 2006 5.170 5.170 4.910 5.080 14,380 -0.06(-1.17%)
Oct 26, 2006 4.810 5.300 4.810 5.140 109,890 +0.07(+1.38%)
Oct 25, 2006 4.900 5.070 4.810 5.070 20,975 +0.21(+4.32%)
Oct 24, 2006 4.920 4.980 4.860 4.860 15,179 -0.11(-2.21%)
Oct 23, 2006 4.950 4.990 4.830 4.970 27,922 +0.06(+1.22%)
Oct 20, 2006 4.920 4.920 4.811 4.910 12,122 +0.01(+0.20%)
Oct 19, 2006 5.000 5.000 4.820 4.900 17,973 -0.06(-1.21%)
Oct 18, 2006 5.000 5.170 4.810 4.960 31,542 -0.13(-2.55%)
Oct 17, 2006 5.100 5.100 4.950 5.090 38,618 +0.02(+0.39%)
Oct 16, 2006 5.000 5.070 4.956 5.070 22,935 +0.10(+2.01%)
Oct 13, 2006 5.090 5.090 4.970 4.970 7,399 -0.13(-2.55%)
Oct 12, 2006 5.000 5.100 5.000 5.100 11,154 +0.11(+2.20%)
Oct 11, 2006 5.000 5.140 4.910 4.990 13,886 -0.01(-0.20%)
Oct 10, 2006 4.980 5.080 4.840 5.000 14,913 +0.10(+2.04%)
Oct 09, 2006 4.950 5.080 4.850 4.900 14,522 -0.10(-2.00%)
Oct 06, 2006 4.950 5.000 4.934 5.000 6,634 +0.09(+1.83%)
Oct 05, 2006 5.000 5.000 4.850 4.910 14,878 -0.08(-1.60%)
Oct 04, 2006 5.000 5.030 4.962 4.990 12,450 -0.01(-0.20%)
Oct 03, 2006 4.990 5.000 4.910 5.000 20,805 +0.01(+0.20%)
Oct 02, 2006 5.011 5.109 4.910 4.990 25,950 -0.10(-1.95%)
Sep 29, 2006 5.000 5.100 5.000 5.089 11,637 +0.08(+1.58%)
Sep 28, 2006 5.030 5.119 4.900 5.010 21,585 -0.07(-1.38%)
Sep 27, 2006 5.180 5.190 5.032 5.080 8,620 -0.05(-0.97%)
Sep 26, 2006 5.140 5.200 5.110 5.130 31,482 -0.03(-0.58%)
Sep 25, 2006 5.200 5.200 5.050 5.160 12,020 +0.01(+0.19%)
Sep 22, 2006 5.100 5.180 5.010 5.150 25,143 +0.00(+0.00%)
Sep 21, 2006 5.100 5.200 5.080 5.150 45,407 +0.08(+1.58%)
Sep 20, 2006 5.100 5.200 5.000 5.070 10,700 -0.03(-0.59%)
Sep 19, 2006 5.070 5.107 4.990 5.100 50,977 -0.06(-1.16%)
Sep 18, 2006 5.150 5.200 5.010 5.160 17,400 -0.04(-0.77%)
Sep 15, 2006 5.260 5.290 5.134 5.200 11,073 +0.02(+0.39%)
Sep 14, 2006 5.310 5.450 5.110 5.180 23,414 -0.20(-3.72%)
Sep 13, 2006 5.380 5.490 5.200 5.380 11,259 -0.05(-0.92%)
Sep 12, 2006 5.390 5.490 5.310 5.430 15,037 -0.01(-0.18%)
Sep 11, 2006 5.380 5.490 5.200 5.440 11,210 +0.03(+0.55%)
Sep 08, 2006 5.420 5.460 5.350 5.410 14,015 +0.06(+1.12%)
Sep 07, 2006 5.350 5.490 5.350 5.350 9,700 -0.02(-0.37%)
Sep 06, 2006 5.110 5.500 5.110 5.370 48,114 +0.24(+4.68%)
Sep 05, 2006 5.350 5.350 5.110 5.130 20,377 -0.22(-4.11%)
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.