Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Streamline Health So (NQ: STRM )

0.3160 +0.0010 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2018 1.840 1.840 1.840 0 +0.08(+4.55%)
Mar 28, 2018 1.713 1.780 1.713 1.760 29,733 +0.09(+5.39%)
Mar 27, 2018 1.780 1.780 1.660 1.670 21,882 -0.12(-6.70%)
Mar 26, 2018 1.630 1.800 1.600 1.790 30,646 +0.21(+13.29%)
Mar 23, 2018 1.670 1.670 1.532 1.580 19,487 -0.08(-4.82%)
Mar 22, 2018 1.670 1.685 1.630 1.660 9,870 +0.01(+0.61%)
Mar 21, 2018 1.670 1.670 1.631 1.650 2,143 -0.04(-2.37%)
Mar 20, 2018 1.680 1.690 1.650 1.690 18,138 +0.01(+0.60%)
Mar 19, 2018 1.720 1.720 1.650 1.680 10,434 -0.06(-3.45%)
Mar 16, 2018 1.650 1.740 1.629 1.740 11,810 +0.10(+6.10%)
Mar 15, 2018 1.650 1.650 1.610 1.640 10,064 -0.02(-1.20%)
Mar 14, 2018 1.709 1.635 1.660 24,824 +0.03(+1.84%)
Mar 13, 2018 1.720 1.750 1.660 1.630 19,350 -0.07(-4.12%)
Mar 12, 2018 1.690 1.760 1.680 1.700 23,787 -0.02(-1.16%)
Mar 09, 2018 1.730 1.750 1.710 1.720 6,764 +0.01(+0.58%)
Mar 08, 2018 1.760 1.816 1.680 1.710 22,461 -0.04(-2.29%)
Mar 07, 2018 1.770 1.835 1.750 1.750 104,385 +0.00(+0.00%)
Mar 06, 2018 1.850 1.890 1.620 1.750 35,391 -0.09(-4.89%)
Mar 05, 2018 1.780 1.940 1.780 1.840 50,402 +0.04(+2.22%)
Mar 02, 2018 1.770 1.840 1.770 1.800 12,931 -0.02(-1.10%)
Mar 01, 2018 1.850 1.850 1.780 1.820 59,934 -0.04(-2.15%)
Feb 28, 2018 1.980 1.980 1.780 1.860 15,207 -0.02(-1.33%)
Feb 27, 2018 1.810 1.920 1.800 1.885 28,426 +0.06(+3.57%)
Feb 26, 2018 1.820 1.866 1.793 1.820 5,280 +0.01(+0.55%)
Feb 23, 2018 1.710 1.810 1.669 1.810 34,752 +0.10(+5.85%)
Feb 22, 2018 1.760 1.780 1.700 1.710 46,577 -0.04(-2.29%)
Feb 21, 2018 1.790 1.680 1.750 12,084 -0.01(-0.57%)
Feb 20, 2018 1.730 1.780 1.700 1.760 7,043 +0.03(+1.73%)
Feb 16, 2018 1.730 1.730 1.730 0 +0.01(+0.58%)
Feb 15, 2018 1.660 1.740 1.630 1.720 44,117 +0.02(+1.18%)
Feb 14, 2018 1.680 1.720 1.667 1.700 14,838 +0.02(+1.19%)
Feb 13, 2018 1.650 1.690 1.621 1.680 20,116 +0.03(+1.82%)
Feb 12, 2018 1.610 1.730 1.610 1.650 34,793 +0.00(+0.01%)
Feb 09, 2018 1.630 1.660 1.560 1.650 38,141 +0.03(+1.85%)
Feb 08, 2018 1.660 1.520 1.620 173,602 -0.04(-2.41%)
Feb 07, 2018 1.790 1.790 1.599 1.660 96,418 -0.12(-6.74%)
Feb 06, 2018 1.830 1.890 1.750 1.780 70,146 -0.02(-1.11%)
Feb 05, 2018 1.730 1.810 1.720 1.800 48,032 +0.05(+2.86%)
Feb 02, 2018 1.673 1.780 1.664 1.750 56,750 -0.04(-2.23%)
Feb 01, 2018 1.650 1.830 1.650 1.790 186,428 +0.01(+0.56%)
Jan 31, 2018 1.860 1.929 1.750 1.780 172,696 -0.07(-3.78%)
Jan 30, 2018 1.780 1.780 1.750 1.850 2,646,487 +0.07(+3.93%)
Jan 29, 2018 1.860 1.860 1.780 1.780 30,949 -0.05(-2.73%)
Jan 26, 2018 1.850 1.850 1.810 1.830 52,542 +0.00(+0.00%)
Jan 25, 2018 1.610 1.850 1.610 1.830 91,527 +0.13(+7.65%)
Jan 24, 2018 1.740 1.760 1.673 1.700 27,254 +0.00(+0.00%)
Jan 23, 2018 1.710 1.740 1.680 1.700 37,656 +0.00(+0.00%)
Jan 22, 2018 1.680 1.730 1.670 1.700 39,338 +0.04(+2.41%)
Jan 19, 2018 1.650 1.720 1.590 1.660 54,184 +0.01(+0.61%)
Jan 18, 2018 1.760 1.760 1.620 1.650 19,729 -0.11(-6.25%)
Jan 17, 2018 1.720 1.780 1.680 1.760 59,040 +0.05(+2.92%)
Jan 16, 2018 1.640 1.849 1.640 1.710 69,649 +0.05(+3.01%)
Jan 12, 2018 1.660 1.660 1.660 0 +0.04(+2.47%)
Jan 11, 2018 1.620 1.660 1.580 1.620 72,186 +0.02(+1.24%)
Jan 10, 2018 1.630 1.630 1.570 1.600 13,900 -0.03(-1.97%)
Jan 09, 2018 1.740 1.740 1.610 1.632 53,925 -0.11(-6.18%)
Jan 08, 2018 1.810 1.840 1.668 1.740 93,101 -0.05(-2.79%)
Jan 05, 2018 1.750 1.829 1.729 1.790 150,986 +0.06(+3.47%)
Jan 04, 2018 1.669 1.770 1.669 1.730 71,964 +0.03(+1.76%)
Jan 03, 2018 1.700 1.709 1.670 1.700 41,298 +0.02(+1.19%)
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.