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 +0.0010 (+0.32%)
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 (%)
Nov 30, 2012 5.240 5.300 5.130 5.290 33,200 +0.04(+0.76%)
Nov 29, 2012 5.390 5.390 5.220 5.250 11,830 -0.07(-1.32%)
Nov 28, 2012 5.040 5.400 5.000 5.320 18,763 +0.24(+4.72%)
Nov 27, 2012 5.080 5.240 5.080 5.080 18,085 +0.03(+0.59%)
Nov 26, 2012 4.980 5.100 4.920 5.050 15,168 +0.01(+0.20%)
Nov 23, 2012 5.040 5.050 5.000 5.040 8,904 +0.02(+0.40%)
Nov 21, 2012 5.010 5.060 4.960 5.020 22,895 -0.02(-0.40%)
Nov 20, 2012 5.000 5.070 4.950 5.040 18,920 +0.04(+0.80%)
Nov 19, 2012 5.060 5.060 4.911 5.000 29,649 -0.01(-0.20%)
Nov 16, 2012 4.950 5.060 4.950 5.010 31,813 +0.06(+1.21%)
Nov 15, 2012 4.900 5.000 4.750 4.950 35,253 +0.07(+1.43%)
Nov 14, 2012 4.990 5.030 4.780 4.880 47,648 -0.14(-2.79%)
Nov 13, 2012 4.950 5.050 4.950 5.020 19,902 +0.06(+1.21%)
Nov 12, 2012 5.290 5.290 4.920 4.960 73,149 -0.31(-5.88%)
Nov 09, 2012 5.370 5.428 5.050 5.270 34,112 -0.15(-2.77%)
Nov 08, 2012 5.730 5.730 5.160 5.420 36,750 -0.25(-4.41%)
Nov 07, 2012 5.670 5.750 5.390 5.670 239,575 -0.06(-1.05%)
Nov 06, 2012 5.650 5.760 5.650 5.730 9,343 -0.06(-1.04%)
Nov 05, 2012 5.700 5.790 5.651 5.790 23,902 +0.14(+2.48%)
Nov 02, 2012 5.700 5.750 5.650 5.650 22,679 -0.15(-2.59%)
Nov 01, 2012 5.680 5.800 5.650 5.800 36,707 +0.08(+1.40%)
Oct 31, 2012 5.800 5.960 5.640 5.720 11,606 -0.15(-2.56%)
Oct 26, 2012 5.580 5.870 5.870 5.870 38,900 +0.27(+4.82%)
Oct 25, 2012 5.840 5.870 5.551 5.600 13,144 -0.24(-4.11%)
Oct 24, 2012 5.680 5.870 5.680 5.840 27,249 +0.19(+3.36%)
Oct 23, 2012 5.700 5.770 5.240 5.650 80,686 -0.50(-8.13%)
Oct 19, 2012 6.320 6.520 6.070 6.150 45,288 -0.20(-3.15%)
Oct 18, 2012 6.420 6.600 6.210 6.350 59,948 -0.11(-1.70%)
Oct 17, 2012 6.280 6.500 6.280 6.460 131,365 +0.21(+3.36%)
Oct 16, 2012 5.900 6.391 5.900 6.250 80,945 +0.36(+6.11%)
Oct 15, 2012 5.770 5.900 5.730 5.890 55,589 +0.12(+2.08%)
Oct 12, 2012 5.700 5.800 5.700 5.770 32,926 +0.02(+0.35%)
Oct 11, 2012 5.700 5.750 5.700 5.750 48,916 +0.04(+0.70%)
Oct 10, 2012 5.750 5.760 5.600 5.710 44,110 -0.06(-1.04%)
Oct 09, 2012 5.800 5.842 5.580 5.770 49,196 -0.03(-0.52%)
Oct 08, 2012 5.880 5.900 5.750 5.800 36,838 -0.06(-1.02%)
Oct 05, 2012 5.770 5.900 5.750 5.860 54,534 +0.11(+1.91%)
Oct 04, 2012 5.600 5.760 5.430 5.750 32,530 +0.12(+2.13%)
Oct 03, 2012 5.570 5.720 5.560 5.630 33,822 +0.02(+0.36%)
Oct 02, 2012 5.720 5.720 5.550 5.610 31,332 -0.01(-0.18%)
Oct 01, 2012 5.550 5.729 5.500 5.620 118,894 +0.05(+0.90%)
Sep 28, 2012 5.520 5.660 5.190 5.570 73,646 +0.07(+1.27%)
Sep 27, 2012 4.970 5.740 4.970 5.500 257,781 +0.62(+12.70%)
Sep 26, 2012 4.740 5.000 4.690 4.880 93,352 +0.21(+4.39%)
Sep 25, 2012 4.730 5.000 4.620 4.675 62,707 -0.08(-1.58%)
Sep 24, 2012 4.750 4.780 4.631 4.750 16,170 -0.02(-0.42%)
Sep 21, 2012 4.771 4.771 4.510 4.770 101,222 +0.13(+2.80%)
Sep 20, 2012 4.570 4.690 4.510 4.640 22,032 +0.04(+0.87%)
Sep 19, 2012 4.570 4.779 4.510 4.600 49,480 -0.03(-0.65%)
Sep 18, 2012 4.530 4.800 4.410 4.630 47,443 +0.16(+3.58%)
Sep 17, 2012 4.650 4.652 4.410 4.470 40,986 -0.18(-3.87%)
Sep 14, 2012 4.460 4.710 4.370 4.650 50,492 +0.25(+5.56%)
Sep 13, 2012 4.200 4.440 4.200 4.405 26,040 +0.21(+4.88%)
Sep 12, 2012 4.160 4.240 3.850 4.200 331,159 -0.20(-4.55%)
Sep 11, 2012 4.150 4.460 4.150 4.400 40,662 +0.19(+4.51%)
Sep 10, 2012 4.050 4.260 4.050 4.210 15,021 +0.16(+3.95%)
Sep 07, 2012 4.080 4.150 4.000 4.050 72,309 -0.11(-2.64%)
Sep 06, 2012 4.330 4.650 4.070 4.160 97,671 -0.15(-3.48%)
Sep 05, 2012 4.470 4.540 4.240 4.310 35,631 -0.09(-2.05%)
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.