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 (%)
Dec 31, 2009 2.300 2.330 2.330 2.330 8,500 +0.03(+1.30%)
Dec 30, 2009 2.270 2.390 2.250 2.300 23,194 +0.02(+0.86%)
Dec 29, 2009 2.260 2.395 2.260 2.280 13,756 -0.01(-0.42%)
Dec 28, 2009 2.310 2.390 2.270 2.290 14,477 -0.05(-2.14%)
Dec 24, 2009 2.350 2.380 2.340 2.340 4,292 -0.06(-2.50%)
Dec 23, 2009 2.360 2.400 2.260 2.400 10,732 +0.08(+3.45%)
Dec 22, 2009 2.419 2.440 2.260 2.320 20,747 -0.12(-4.92%)
Dec 21, 2009 2.500 2.500 2.400 2.440 20,827 -0.06(-2.40%)
Dec 18, 2009 2.410 2.500 2.410 2.500 11,215 +0.02(+0.81%)
Dec 17, 2009 2.450 2.500 2.450 2.480 21,853 +0.04(+1.85%)
Dec 16, 2009 2.350 2.435 2.340 2.435 24,365 +0.08(+3.62%)
Dec 15, 2009 2.390 2.450 2.350 2.350 10,252 +0.00(+0.00%)
Dec 14, 2009 2.390 2.450 2.250 2.350 21,470 +0.03(+1.29%)
Dec 11, 2009 2.420 2.420 2.295 2.320 3,000 +0.07(+3.11%)
Dec 10, 2009 2.400 2.400 2.250 2.250 28,905 -0.17(-7.02%)
Dec 09, 2009 2.340 2.440 2.340 2.420 12,115 +0.03(+1.26%)
Dec 08, 2009 2.360 2.490 2.350 2.390 14,410 +0.07(+3.02%)
Dec 07, 2009 2.290 2.320 2.290 2.320 2,890 -0.02(-0.85%)
Dec 04, 2009 2.445 2.445 2.300 2.340 8,748 +0.00(+0.00%)
Dec 03, 2009 2.360 2.380 2.320 2.340 8,850 +0.04(+1.96%)
Dec 02, 2009 2.300 2.500 2.260 2.295 10,001 +0.03(+1.54%)
Dec 01, 2009 2.500 2.500 2.250 2.260 6,200 -0.19(-7.75%)
Nov 30, 2009 2.380 2.460 2.250 2.450 24,986 +0.07(+2.94%)
Nov 27, 2009 2.380 2.380 2.380 2.380 1,100 +0.09(+3.80%)
Nov 25, 2009 2.290 2.390 2.290 2.293 3,520 +0.00(+0.12%)
Nov 24, 2009 2.250 2.290 2.150 2.290 3,176 +0.04(+1.78%)
Nov 23, 2009 2.400 2.500 2.250 2.250 13,710 -0.13(-5.46%)
Nov 20, 2009 2.350 2.490 2.350 2.380 12,831 +0.07(+3.03%)
Nov 19, 2009 2.250 2.310 2.150 2.310 8,535 +0.16(+7.35%)
Nov 18, 2009 2.170 2.250 2.080 2.152 12,182 +0.00(+0.08%)
Nov 17, 2009 2.260 2.260 2.150 2.150 910 -0.07(-3.03%)
Nov 16, 2009 2.180 2.250 2.150 2.217 4,300 +0.06(+2.89%)
Nov 13, 2009 2.165 2.165 2.130 2.155 1,027 +0.03(+1.65%)
Nov 12, 2009 2.200 2.210 2.120 2.120 10,477 -0.09(-4.07%)
Nov 11, 2009 2.230 2.260 2.210 2.210 4,720 -0.06(-2.64%)
Nov 10, 2009 2.200 2.300 2.200 2.270 4,094 +0.02(+0.89%)
Nov 09, 2009 2.270 2.350 2.250 2.250 6,066 -0.06(-2.60%)
Nov 06, 2009 2.340 2.350 2.280 2.310 3,925 -0.04(-1.53%)
Nov 05, 2009 2.545 2.545 2.290 2.346 9,697 -0.15(-5.97%)
Nov 04, 2009 2.360 2.500 2.350 2.495 3,749 -0.03(-1.38%)
Nov 03, 2009 2.330 2.580 2.320 2.530 12,085 +0.13(+5.42%)
Nov 02, 2009 2.300 2.500 2.250 2.400 16,437 +0.05(+2.13%)
Oct 30, 2009 2.345 2.390 2.260 2.350 10,385 +0.13(+5.86%)
Oct 29, 2009 2.440 2.500 2.220 2.220 5,479 -0.27(-10.84%)
Oct 28, 2009 2.490 2.500 2.310 2.490 14,847 -0.01(-0.40%)
Oct 27, 2009 2.340 2.500 2.250 2.500 18,297 +0.25(+11.11%)
Oct 26, 2009 2.340 2.360 2.250 2.250 10,250 -0.13(-5.46%)
Oct 23, 2009 2.350 2.540 2.300 2.380 14,399 +0.07(+2.96%)
Oct 22, 2009 2.400 2.400 2.312 2.312 3,117 -0.09(-3.78%)
Oct 21, 2009 2.500 2.500 2.400 2.402 7,717 -0.12(-4.86%)
Oct 20, 2009 2.480 2.525 2.400 2.525 2,850 +0.12(+5.21%)
Oct 19, 2009 2.460 2.490 2.400 2.400 12,402 -0.13(-5.19%)
Oct 16, 2009 2.530 2.531 2.410 2.531 4,870 -0.05(-1.80%)
Oct 15, 2009 2.560 2.670 2.500 2.578 17,589 +0.18(+7.41%)
Oct 14, 2009 2.460 2.500 2.400 2.400 7,899 +0.06(+2.57%)
Oct 13, 2009 2.320 2.430 2.320 2.340 10,216 -0.04(-1.68%)
Oct 12, 2009 2.280 2.387 2.230 2.380 13,944 +0.16(+7.21%)
Oct 09, 2009 2.200 2.220 2.150 2.220 17,600 +0.04(+1.83%)
Oct 08, 2009 2.260 2.300 2.100 2.180 40,097 -0.11(-4.60%)
Oct 07, 2009 2.380 2.400 2.150 2.285 51,978 -0.09(-3.99%)
Oct 06, 2009 2.540 2.550 2.250 2.380 38,671 -0.19(-7.46%)
Oct 05, 2009 2.631 2.650 2.510 2.572 14,199 -0.06(-2.21%)
Oct 02, 2009 2.660 2.720 2.630 2.630 12,646 -0.03(-1.12%)
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.