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, 2017 1.050 1.070 1.010 1.020 13,699 -0.04(-3.37%)
Mar 30, 2017 1.060 1.070 1.040 1.056 32,180 -0.03(-2.95%)
Mar 29, 2017 1.070 1.098 1.015 1.088 16,705 +0.02(+1.65%)
Mar 28, 2017 1.050 1.226 1.010 1.070 98,491 +0.11(+11.46%)
Mar 27, 2017 0.9400 0.9685 0.9400 0.9600 2,757 -0.01(-1.03%)
Mar 24, 2017 0.9000 1.003 0.9000 0.9700 32,749 +0.04(+4.30%)
Mar 23, 2017 1.030 1.048 0.8510 0.9300 26,312 -0.07(-7.00%)
Mar 22, 2017 0.9933 1.000 0.9400 1.000 45,570 -0.02(-1.78%)
Mar 21, 2017 1.020 1.040 0.9414 1.018 7,219 -0.02(-2.11%)
Mar 20, 2017 1.030 1.070 0.9975 1.040 10,124 +0.01(+0.97%)
Mar 17, 2017 1.020 1.030 0.9900 1.030 42,637 +0.01(+0.98%)
Mar 16, 2017 1.020 1.050 0.9249 1.020 100,478 +0.01(+0.99%)
Mar 15, 2017 1.060 1.080 1.010 1.010 76,434 -0.06(-5.61%)
Mar 14, 2017 1.110 1.150 1.040 1.070 55,129 -0.04(-3.60%)
Mar 13, 2017 1.120 1.160 1.110 1.110 19,673 -0.04(-3.48%)
Mar 10, 2017 1.200 1.220 1.111 1.150 38,308 -0.05(-4.17%)
Mar 09, 2017 1.180 1.230 1.150 1.200 34,287 +0.01(+0.84%)
Mar 08, 2017 1.169 1.190 1.140 1.190 60,483 +0.05(+4.39%)
Mar 07, 2017 1.156 1.163 1.100 1.140 43,459 +0.04(+3.64%)
Mar 06, 2017 1.110 1.190 1.100 1.100 74,582 -0.03(-2.65%)
Mar 03, 2017 1.200 1.250 1.130 1.130 71,327 -0.05(-4.24%)
Mar 02, 2017 1.170 1.180 1.110 1.180 29,108 +0.00(+0.00%)
Mar 01, 2017 1.240 1.250 1.120 1.180 143,809 -0.08(-6.35%)
Feb 28, 2017 1.280 1.310 1.220 1.260 31,814 -0.05(-3.82%)
Feb 27, 2017 1.320 1.330 1.290 1.310 8,570 +0.01(+0.77%)
Feb 24, 2017 1.330 1.330 1.250 1.300 17,939 +0.01(+0.78%)
Feb 23, 2017 1.360 1.380 1.290 1.290 15,985 -0.09(-6.52%)
Feb 22, 2017 1.410 1.410 1.350 1.380 15,004 +0.00(+0.00%)
Feb 21, 2017 1.360 1.420 1.350 1.380 49,924 +0.01(+0.73%)
Feb 17, 2017 1.370 1.370 1.370 0 +0.10(+7.87%)
Feb 16, 2017 1.263 1.279 1.250 1.270 13,910 -0.01(-0.78%)
Feb 15, 2017 1.290 1.290 1.260 1.280 5,052 -0.01(-0.78%)
Feb 14, 2017 1.290 1.300 1.240 1.290 17,686 +0.00(+0.00%)
Feb 13, 2017 1.350 1.358 1.260 1.290 28,106 -0.06(-4.44%)
Feb 10, 2017 1.320 1.360 1.290 1.350 5,037 +0.00(+0.00%)
Feb 09, 2017 1.300 1.350 1.250 1.350 77,536 +0.04(+3.05%)
Feb 08, 2017 1.323 1.340 1.300 1.310 30,802 -0.03(-2.24%)
Feb 07, 2017 1.340 1.340 1.340 1.340 137 -0.02(-1.37%)
Feb 06, 2017 1.367 1.400 1.330 1.359 17,145 -0.01(-0.83%)
Feb 03, 2017 1.420 1.420 1.370 1.370 25,317 -0.07(-4.86%)
Feb 02, 2017 1.407 1.450 1.400 1.440 19,553 -0.03(-2.04%)
Feb 01, 2017 1.420 1.470 1.400 1.470 11,475 +0.00(+0.00%)
Jan 31, 2017 1.440 1.470 1.403 1.470 8,929 +0.02(+1.38%)
Jan 30, 2017 1.460 1.470 1.400 1.450 17,550 +0.01(+0.47%)
Jan 27, 2017 1.410 1.470 1.410 1.443 7,570 +0.02(+1.63%)
Jan 26, 2017 1.400 1.470 1.390 1.420 49,218 +0.01(+0.71%)
Jan 25, 2017 1.420 1.450 1.400 1.410 39,160 -0.02(-1.40%)
Jan 24, 2017 1.350 1.430 1.310 1.430 18,881 +0.05(+3.62%)
Jan 23, 2017 1.390 1.450 1.360 1.380 18,630 -0.05(-3.50%)
Jan 20, 2017 1.460 1.460 1.380 1.430 20,556 -0.03(-2.05%)
Jan 19, 2017 1.460 1.480 1.400 1.460 16,395 +0.02(+1.39%)
Jan 18, 2017 1.350 1.570 1.350 1.440 143,115 +0.10(+7.46%)
Jan 17, 2017 1.320 1.400 1.300 1.340 74,493 +0.03(+2.29%)
Jan 13, 2017 1.310 1.310 1.310 0 +0.02(+1.55%)
Jan 12, 2017 1.320 1.380 1.280 1.290 74,034 -0.05(-3.73%)
Jan 11, 2017 1.310 1.350 1.260 1.340 38,334 +0.05(+3.88%)
Jan 10, 2017 1.351 1.380 1.265 1.290 71,704 +0.02(+1.57%)
Jan 09, 2017 1.320 1.420 1.240 1.270 99,231 -0.02(-1.55%)
Jan 06, 2017 1.250 1.410 1.250 1.290 68,175 -0.01(-0.77%)
Jan 05, 2017 1.250 1.330 1.250 1.300 15,149 +0.01(+0.78%)
Jan 04, 2017 1.280 1.310 1.250 1.290 19,863 -0.01(-0.77%)
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.