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 (%)
Mar 30, 2012 1.718 1.718 1.710 1.710 700 -0.04(-2.29%)
Mar 29, 2012 1.780 1.780 1.680 1.750 12,875 -0.04(-2.23%)
Mar 28, 2012 1.687 1.790 1.687 1.790 26,800 +0.06(+3.29%)
Mar 27, 2012 1.700 1.830 1.650 1.733 32,460 +0.00(+0.17%)
Mar 26, 2012 1.690 1.750 1.690 1.730 3,700 -0.02(-1.14%)
Mar 23, 2012 1.690 1.750 1.666 1.750 2,019 +0.05(+2.94%)
Mar 22, 2012 1.700 1.738 1.690 1.700 6,800 -0.00(-0.01%)
Mar 21, 2012 1.750 1.750 1.700 1.700 1,750 -0.07(-3.95%)
Mar 20, 2012 1.720 1.800 1.720 1.770 6,490 +0.04(+2.31%)
Mar 19, 2012 1.710 1.731 1.660 1.730 10,506 +0.01(+0.58%)
Mar 16, 2012 1.730 1.746 1.720 1.720 2,229 +0.00(+0.06%)
Mar 15, 2012 1.790 1.790 1.719 1.719 800 -0.07(-3.93%)
Mar 14, 2012 1.750 1.789 1.718 1.789 2,033 +0.05(+2.94%)
Mar 13, 2012 1.760 1.760 1.732 1.738 1,065 -0.03(-1.47%)
Mar 12, 2012 1.760 1.770 1.760 1.764 2,475 +0.05(+3.17%)
Mar 09, 2012 1.710 1.755 1.691 1.710 8,700 -0.03(-1.72%)
Mar 08, 2012 1.670 1.800 1.670 1.740 3,350 +0.08(+4.66%)
Mar 07, 2012 1.737 1.737 1.650 1.663 1,100 -0.00(-0.03%)
Mar 06, 2012 1.700 1.710 1.630 1.663 13,153 -0.05(-2.75%)
Mar 05, 2012 1.769 1.780 1.700 1.710 10,503 -0.03(-1.72%)
Mar 02, 2012 1.789 1.789 1.725 1.740 1,900 +0.03(+1.75%)
Mar 01, 2012 1.770 1.790 1.710 1.710 10,150 -0.06(-3.65%)
Feb 29, 2012 1.755 1.780 1.720 1.775 5,550 +0.00(+0.27%)
Feb 28, 2012 1.760 1.780 1.750 1.770 6,000 +0.00(+0.00%)
Feb 27, 2012 1.775 1.790 1.760 1.770 8,376 +0.01(+0.57%)
Feb 24, 2012 1.840 1.840 1.760 1.760 7,052 -0.08(-4.35%)
Feb 23, 2012 1.815 1.840 1.800 1.840 3,970 +0.04(+1.94%)
Feb 22, 2012 1.774 1.820 1.774 1.805 1,062 +0.04(+2.56%)
Feb 21, 2012 1.750 1.770 1.750 1.760 2,664 -0.02(-1.40%)
Feb 17, 2012 1.790 1.790 1.740 1.785 8,895 -0.02(-0.83%)
Feb 16, 2012 1.800 1.810 1.741 1.800 13,153 +0.03(+1.69%)
Feb 15, 2012 1.780 1.789 1.750 1.770 9,983 -0.03(-1.67%)
Feb 14, 2012 1.730 1.800 1.730 1.800 9,345 +0.04(+2.31%)
Feb 13, 2012 1.760 1.760 1.730 1.759 1,690 -0.00(-0.04%)
Feb 10, 2012 1.770 1.770 1.720 1.760 1,320 +0.01(+0.57%)
Feb 09, 2012 1.749 1.800 1.749 1.750 19,106 -0.02(-1.13%)
Feb 08, 2012 1.790 1.790 1.750 1.770 5,907 -0.01(-0.56%)
Feb 07, 2012 1.745 1.780 1.745 1.780 620 -0.01(-0.56%)
Feb 06, 2012 1.730 1.790 1.730 1.790 5,475 +0.05(+2.87%)
Feb 03, 2012 1.750 1.783 1.734 1.740 4,300 +0.02(+1.16%)
Feb 02, 2012 1.670 1.800 1.670 1.720 7,510 +0.07(+4.24%)
Feb 01, 2012 1.680 1.720 1.650 1.650 8,008 +0.00(+0.00%)
Jan 31, 2012 1.640 1.679 1.621 1.650 3,022 +0.05(+3.12%)
Jan 30, 2012 1.640 1.650 1.600 1.600 9,946 -0.07(-4.19%)
Jan 27, 2012 1.660 1.670 1.660 1.670 1,589 +0.02(+1.21%)
Jan 26, 2012 1.710 1.790 1.580 1.650 20,200 -0.06(-3.46%)
Jan 25, 2012 1.680 1.709 1.680 1.709 1,600 +0.03(+1.92%)
Jan 24, 2012 1.690 1.690 1.650 1.677 7,976 -0.05(-3.06%)
Jan 23, 2012 1.692 1.778 1.692 1.730 850 -0.07(-3.89%)
Jan 20, 2012 1.800 1.800 1.800 1.800 2,100 -0.01(-0.53%)
Jan 19, 2012 1.790 1.810 1.790 1.810 600 +0.05(+2.82%)
Jan 18, 2012 1.730 1.760 1.730 1.760 4,807 +0.11(+6.67%)
Jan 17, 2012 1.740 1.750 1.650 1.650 14,959 -0.18(-9.84%)
Jan 13, 2012 1.650 1.830 1.615 1.830 13,570 +0.18(+10.91%)
Jan 12, 2012 1.720 1.800 1.650 1.650 2,950 -0.02(-1.20%)
Jan 11, 2012 1.740 1.750 1.670 1.670 4,700 -0.09(-5.11%)
Jan 10, 2012 1.790 1.824 1.687 1.760 12,767 -0.03(-1.68%)
Jan 09, 2012 1.850 1.850 1.790 1.790 9,093 +0.01(+0.56%)
Jan 06, 2012 1.850 1.860 1.746 1.780 29,432 +0.06(+3.49%)
Jan 05, 2012 1.700 1.790 1.700 1.720 11,553 +0.10(+6.17%)
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.