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 (%)
Mar 31, 2011 1.790 1.800 1.780 1.790 13,935 +0.01(+0.57%)
Mar 30, 2011 1.750 1.834 1.750 1.780 8,630 -0.04(-2.20%)
Mar 29, 2011 1.840 1.870 1.770 1.820 16,702 +0.01(+0.72%)
Mar 28, 2011 1.800 1.828 1.800 1.807 6,937 +0.01(+0.39%)
Mar 25, 2011 1.820 1.890 1.800 1.800 19,215 -0.02(-1.10%)
Mar 24, 2011 1.890 1.890 1.810 1.820 5,624 -0.07(-3.70%)
Mar 23, 2011 1.870 1.900 1.865 1.890 1,733 -0.01(-0.53%)
Mar 22, 2011 1.820 1.900 1.802 1.900 16,765 +0.10(+5.55%)
Mar 21, 2011 1.860 1.890 1.800 1.800 8,730 -0.05(-2.62%)
Mar 18, 2011 1.830 1.900 1.800 1.849 13,884 -0.01(-0.62%)
Mar 17, 2011 1.900 1.990 1.840 1.860 15,820 +0.02(+1.09%)
Mar 16, 2011 1.880 1.930 1.830 1.840 25,076 -0.10(-5.15%)
Mar 15, 2011 1.780 1.980 1.780 1.940 21,368 +0.16(+8.98%)
Mar 14, 2011 1.870 1.870 1.750 1.780 3,171 -0.09(-4.81%)
Mar 11, 2011 1.870 1.950 1.860 1.870 5,400 -0.03(-1.58%)
Mar 10, 2011 1.970 1.970 1.860 1.900 8,644 -0.09(-4.52%)
Mar 09, 2011 1.990 2.045 1.920 1.990 32,983 +0.01(+0.50%)
Mar 08, 2011 1.930 1.980 1.900 1.980 22,067 +0.10(+5.31%)
Mar 07, 2011 1.850 1.940 1.850 1.880 7,596 +0.03(+1.63%)
Mar 04, 2011 1.820 1.850 1.820 1.850 10,481 +0.03(+1.65%)
Mar 03, 2011 1.880 1.889 1.660 1.820 23,050 -0.08(-4.21%)
Mar 02, 2011 1.890 1.900 1.820 1.900 19,210 +0.07(+3.81%)
Mar 01, 2011 1.840 1.890 1.770 1.830 28,500 +0.01(+0.38%)
Feb 28, 2011 1.860 1.860 1.810 1.823 6,997 -0.01(-0.37%)
Feb 25, 2011 1.880 1.890 1.800 1.830 10,000 -0.04(-2.14%)
Feb 24, 2011 1.830 1.870 1.750 1.870 12,568 +0.07(+3.89%)
Feb 23, 2011 1.900 2.000 1.800 1.800 19,851 -0.11(-5.76%)
Feb 22, 2011 1.990 2.000 1.840 1.910 106,090 -0.07(-3.54%)
Feb 18, 2011 1.950 1.980 1.900 1.980 17,598 +0.03(+1.54%)
Feb 17, 2011 1.950 1.980 1.940 1.950 10,620 +0.02(+1.04%)
Feb 16, 2011 1.900 1.990 1.850 1.930 27,420 +0.04(+2.15%)
Feb 15, 2011 1.840 1.890 1.840 1.889 1,606 +0.02(+1.03%)
Feb 14, 2011 1.840 1.880 1.780 1.870 4,025 +0.06(+3.32%)
Feb 11, 2011 1.830 1.870 1.790 1.810 6,253 -0.05(-2.69%)
Feb 10, 2011 1.830 1.877 1.830 1.860 7,608 +0.01(+0.54%)
Feb 09, 2011 1.890 1.900 1.850 1.850 14,292 -0.05(-2.63%)
Feb 08, 2011 1.810 1.900 1.770 1.900 16,662 +0.07(+3.83%)
Feb 07, 2011 1.810 1.900 1.790 1.830 18,596 +0.03(+1.67%)
Feb 04, 2011 1.760 1.814 1.760 1.800 3,451 +0.04(+2.27%)
Feb 03, 2011 1.700 1.830 1.690 1.760 16,321 -0.07(-3.93%)
Feb 02, 2011 1.750 1.852 1.690 1.832 25,699 +0.05(+2.92%)
Feb 01, 2011 1.860 1.860 1.750 1.780 45,036 -0.08(-4.30%)
Jan 31, 2011 1.880 1.880 1.770 1.860 5,701 +0.01(+0.54%)
Jan 28, 2011 1.840 1.850 1.780 1.850 8,588 -0.01(-0.54%)
Jan 27, 2011 1.880 1.890 1.841 1.860 7,913 -0.02(-1.06%)
Jan 26, 2011 1.770 1.890 1.770 1.880 23,150 +0.10(+5.62%)
Jan 25, 2011 1.820 1.830 1.780 1.780 13,601 -0.06(-3.26%)
Jan 24, 2011 1.870 1.870 1.840 1.840 11,475 -0.01(-0.55%)
Jan 21, 2011 1.860 1.860 1.810 1.850 29,485 +0.00(+0.01%)
Jan 20, 2011 1.840 1.850 1.800 1.850 25,427 -0.01(-0.54%)
Jan 19, 2011 1.850 1.860 1.818 1.860 30,116 +0.01(+0.54%)
Jan 18, 2011 1.800 1.850 1.800 1.850 20,367 +0.04(+2.21%)
Jan 14, 2011 1.770 1.851 1.770 1.810 32,642 +0.06(+3.42%)
Jan 13, 2011 1.720 1.850 1.720 1.750 8,215 +0.00(+0.01%)
Jan 12, 2011 1.740 1.780 1.700 1.750 18,936 +0.02(+1.16%)
Jan 11, 2011 1.650 1.730 1.632 1.730 18,779 +0.08(+4.85%)
Jan 10, 2011 1.660 1.700 1.490 1.650 46,377 -0.04(-2.25%)
Jan 07, 2011 1.700 1.700 1.660 1.688 23,087 +0.01(+0.48%)
Jan 06, 2011 1.700 1.700 1.680 1.680 10,120 -0.02(-0.97%)
Jan 05, 2011 1.700 1.700 1.679 1.696 44,394 +0.01(+0.38%)
Jan 04, 2011 1.680 1.700 1.650 1.690 26,717 +0.01(+0.60%)
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.