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 (%)
Feb 28, 2019 1.170 1.210 1.060 1.210 27,650 +0.00(+0.00%)
Feb 27, 2019 1.110 1.210 1.100 1.210 24,375 +0.10(+9.01%)
Feb 26, 2019 1.100 1.110 1.080 1.110 8,300 +0.01(+0.91%)
Feb 25, 2019 1.070 1.100 1.070 1.100 3,267 +0.00(+0.00%)
Feb 22, 2019 1.030 1.100 1.010 1.100 14,300 +0.02(+1.85%)
Feb 21, 2019 1.060 1.080 1.060 1.080 5,473 +0.03(+2.86%)
Feb 20, 2019 1.090 1.135 1.050 1.050 16,103 -0.08(-7.08%)
Feb 19, 2019 1.040 1.130 1.040 1.130 19,689 +0.10(+9.71%)
Feb 15, 2019 1.100 1.100 1.030 1.030 40,800 -0.06(-5.50%)
Feb 14, 2019 1.130 1.130 1.090 1.090 5,119 -0.05(-4.80%)
Feb 13, 2019 1.170 1.190 1.140 1.145 11,079 -0.01(-1.29%)
Feb 12, 2019 1.200 1.200 1.110 1.160 19,563 -0.02(-1.69%)
Feb 11, 2019 1.170 1.198 1.170 1.180 3,061 +0.03(+2.61%)
Feb 08, 2019 1.190 1.190 1.150 1.150 1,300 -0.03(-2.54%)
Feb 07, 2019 1.280 1.280 1.180 1.180 5,291 -0.10(-7.81%)
Feb 06, 2019 1.230 1.280 1.230 1.280 8,501 +0.06(+4.92%)
Feb 05, 2019 1.260 1.260 1.220 1.220 2,593 -0.01(-0.81%)
Feb 04, 2019 1.230 1.250 1.220 1.230 12,097 -0.01(-0.81%)
Feb 01, 2019 1.220 1.270 1.210 1.240 2,200 +0.00(+0.00%)
Jan 31, 2019 1.220 1.270 1.200 1.240 17,289 -0.01(-0.80%)
Jan 30, 2019 1.200 1.257 1.200 1.250 19,305 +0.05(+4.17%)
Jan 29, 2019 1.200 1.250 1.200 1.200 1,405 +0.00(+0.00%)
Jan 28, 2019 1.220 1.228 1.200 1.200 11,497 -0.05(-4.00%)
Jan 25, 2019 1.230 1.250 1.200 1.250 12,600 +0.03(+2.46%)
Jan 24, 2019 1.220 1.220 1.200 1.220 6,406 +0.00(+0.00%)
Jan 23, 2019 1.220 1.234 1.200 1.220 3,027 +0.01(+0.83%)
Jan 22, 2019 1.270 1.270 1.180 1.210 16,500 -0.06(-4.72%)
Jan 18, 2019 1.180 1.270 1.160 1.270 22,900 +0.11(+9.48%)
Jan 17, 2019 1.170 1.220 1.160 1.160 39,873 +0.01(+0.86%)
Jan 16, 2019 1.110 1.200 1.110 1.150 46,657 +0.05(+4.55%)
Jan 15, 2019 1.120 1.150 1.100 1.100 25,890 -0.03(-2.65%)
Jan 14, 2019 1.080 1.160 1.080 1.130 48,952 +0.06(+5.61%)
Jan 11, 2019 1.049 1.115 1.048 1.070 36,000 +0.02(+1.90%)
Jan 10, 2019 1.020 1.050 1.000 1.050 9,675 +0.05(+5.47%)
Jan 09, 2019 0.9248 1.020 0.8284 0.9955 85,660 +0.05(+4.80%)
Jan 08, 2019 0.9497 0.9500 0.9020 0.9499 11,627 +0.00(+0.33%)
Jan 07, 2019 0.9150 0.9468 0.9150 0.9468 505 +0.06(+6.38%)
Jan 04, 2019 0.9500 0.9500 0.8300 0.8900 7,000 -0.05(-5.29%)
Jan 03, 2019 0.7910 0.9457 0.7910 0.9397 2,401 +0.06(+6.78%)
Jan 02, 2019 0.8000 0.8898 0.8000 0.8800 9,922 +0.07(+8.64%)
Dec 31, 2018 0.8000 0.8100 0.7500 0.8100 63,500 +0.07(+9.46%)
Dec 28, 2018 0.7100 0.7900 0.7100 0.7400 103,000 -0.04(-5.61%)
Dec 27, 2018 0.7300 0.7860 0.7300 0.7840 75,504 +0.00(+0.51%)
Dec 26, 2018 0.7900 0.7933 0.7800 0.7800 12,102 +0.03(+4.00%)
Dec 24, 2018 0.7100 0.7900 0.7100 0.7500 15,600 -0.02(-2.60%)
Dec 21, 2018 0.7400 0.8200 0.7100 0.7700 58,800 +0.02(+2.67%)
Dec 20, 2018 0.7880 0.9223 0.7500 0.7500 49,935 -0.07(-8.19%)
Dec 19, 2018 0.8170 0.8170 0.7900 0.8169 14,972 +0.01(+0.85%)
Dec 18, 2018 0.7465 0.8700 0.7465 0.8100 17,111 -0.04(-4.83%)
Dec 17, 2018 0.8610 0.8700 0.8100 0.8511 7,104 +0.03(+3.79%)
Dec 14, 2018 0.8200 0.8700 0.8000 0.8200 15,300 +0.01(+1.23%)
Dec 13, 2018 0.8200 0.8705 0.7100 0.8100 73,130 -0.08(-9.34%)
Dec 12, 2018 0.9997 0.9997 0.8000 0.8934 97,759 +0.07(+8.95%)
Dec 11, 2018 0.7000 1.050 0.6967 0.8200 240,360 +0.13(+19.13%)
Dec 10, 2018 0.7200 0.7600 0.6600 0.6883 10,374 -0.03(-4.40%)
Dec 07, 2018 0.7200 0.7900 0.5700 0.7200 72,000 -0.03(-4.26%)
Dec 06, 2018 0.7100 0.7980 0.7100 0.7520 13,790 -0.01(-1.05%)
Dec 04, 2018 0.7800 0.8000 0.7400 0.7600 19,100 -0.05(-5.74%)
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.