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, 2017 1.310 1.330 1.270 1.290 15,865 -0.04(-3.01%)
Nov 29, 2017 1.300 1.391 1.280 1.330 31,746 +0.04(+3.10%)
Nov 28, 2017 1.290 1.360 1.290 1.290 131,148 +0.00(+0.01%)
Nov 27, 2017 1.330 1.340 1.230 1.290 109,716 -0.03(-2.28%)
Nov 24, 2017 1.310 1.344 1.300 1.320 32,919 +0.04(+3.13%)
Nov 22, 2017 1.360 1.430 1.280 1.280 123,821 -0.08(-5.88%)
Nov 21, 2017 1.410 1.417 1.350 1.360 45,621 -0.05(-3.55%)
Nov 20, 2017 1.450 1.480 1.380 1.410 46,169 -0.04(-2.76%)
Nov 17, 2017 1.520 1.549 1.400 1.450 78,177 +0.00(+0.00%)
Nov 16, 2017 1.410 1.450 1.380 1.450 145,728 +0.06(+4.31%)
Nov 15, 2017 1.370 1.450 1.337 1.390 52,879 +0.00(+0.01%)
Nov 14, 2017 1.470 1.530 1.340 1.390 115,418 -0.11(-7.33%)
Nov 13, 2017 1.470 1.512 1.455 1.500 75,981 +0.03(+2.04%)
Nov 10, 2017 1.530 1.570 1.464 1.470 55,167 -0.08(-5.16%)
Nov 09, 2017 1.600 1.600 1.535 1.550 63,896 -0.06(-3.73%)
Nov 08, 2017 1.580 1.720 1.573 1.610 309,293 +0.05(+3.21%)
Nov 07, 2017 1.570 1.570 1.520 1.560 66,208 +0.01(+0.65%)
Nov 06, 2017 1.640 1.650 1.550 1.550 53,407 -0.05(-3.13%)
Nov 03, 2017 1.630 1.670 1.560 1.600 56,090 +0.01(+0.62%)
Nov 02, 2017 1.640 1.640 1.550 1.590 52,961 -0.05(-3.04%)
Nov 01, 2017 1.700 1.720 1.620 1.640 71,276 -0.06(-3.53%)
Oct 31, 2017 1.680 1.730 1.625 1.700 82,108 +0.03(+1.80%)
Oct 30, 2017 1.560 1.670 1.530 1.670 173,638 +0.02(+1.21%)
Oct 27, 2017 1.660 1.700 1.610 1.650 85,989 +0.00(+0.00%)
Oct 26, 2017 1.610 1.660 1.561 1.650 75,730 +0.05(+3.12%)
Oct 25, 2017 1.650 1.650 1.560 1.600 89,208 -0.02(-1.23%)
Oct 24, 2017 1.610 1.670 1.560 1.620 93,241 -0.05(-2.91%)
Oct 23, 2017 1.660 1.690 1.610 1.669 168,892 +0.02(+1.13%)
Oct 20, 2017 1.680 1.800 1.610 1.650 421,054 -0.01(-0.60%)
Oct 19, 2017 1.470 1.690 1.457 1.660 443,965 +0.20(+13.70%)
Oct 18, 2017 1.490 1.507 1.460 1.460 79,115 -0.04(-2.67%)
Oct 17, 2017 1.470 1.520 1.410 1.500 198,857 +0.00(+0.00%)
Oct 16, 2017 1.570 1.570 1.480 1.500 125,458 -0.01(-0.66%)
Oct 13, 2017 1.530 1.579 1.470 1.510 142,955 -0.01(-0.66%)
Oct 12, 2017 1.600 1.650 1.500 1.520 192,067 -0.08(-5.00%)
Oct 11, 2017 1.610 1.750 1.550 1.600 429,929 -0.01(-0.62%)
Oct 10, 2017 1.630 1.640 1.580 1.610 95,966 -0.03(-1.83%)
Oct 09, 2017 1.670 1.680 1.560 1.640 192,155 -0.04(-2.38%)
Oct 06, 2017 1.760 1.772 1.530 1.680 490,962 -0.06(-3.45%)
Oct 05, 2017 2.250 2.250 1.670 1.740 3,196,103 -0.95(-35.32%)
Oct 04, 2017 1.520 2.820 1.510 2.690 4,569,626 +1.16(+75.82%)
Oct 03, 2017 1.550 1.790 1.500 1.530 455,741 +0.01(+0.66%)
Oct 02, 2017 1.485 1.550 1.480 1.520 80,833 +0.05(+3.40%)
Sep 29, 2017 1.530 1.530 1.384 1.470 56,049 -0.07(-4.55%)
Sep 28, 2017 1.410 1.540 1.390 1.540 81,338 +0.09(+6.21%)
Sep 27, 2017 1.470 1.520 1.336 1.450 105,319 +0.00(+0.00%)
Sep 26, 2017 1.320 1.580 1.320 1.450 524,955 +0.12(+9.02%)
Sep 25, 2017 1.410 1.420 1.310 1.330 12,869 -0.10(-6.99%)
Sep 22, 2017 1.400 1.440 1.390 1.430 11,301 +0.03(+2.14%)
Sep 21, 2017 1.390 1.400 1.360 1.400 5,409 +0.03(+2.19%)
Sep 20, 2017 1.400 1.400 1.350 1.370 13,262 -0.06(-4.20%)
Sep 19, 2017 1.464 1.500 1.300 1.430 36,765 -0.05(-3.38%)
Sep 18, 2017 1.500 1.520 1.431 1.480 17,551 -0.01(-0.67%)
Sep 15, 2017 1.320 1.490 1.320 1.490 94,206 +0.16(+12.03%)
Sep 14, 2017 1.320 1.350 1.230 1.330 148,972 -0.02(-1.48%)
Sep 13, 2017 1.350 1.389 1.350 1.350 186,409 -0.01(-0.74%)
Sep 12, 2017 1.390 1.410 1.340 1.360 101,507 -0.02(-1.45%)
Sep 11, 2017 1.390 1.390 1.370 1.380 21,433 +0.02(+1.47%)
Sep 08, 2017 1.390 1.390 1.350 1.360 66,722 +0.01(+0.74%)
Sep 07, 2017 1.380 1.380 1.350 1.350 42,977 +0.00(+0.00%)
Sep 06, 2017 1.340 1.400 1.330 1.350 38,588 +0.00(+0.00%)
Sep 05, 2017 1.360 1.390 1.300 1.350 223,308 +0.00(+0.00%)
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.