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

Streamline Health So (NQ: STRM )

0.3100 +0.0200 (+6.90%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 2, 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 (%)
Apr 30, 2021 2.200 2.210 2.110 2.110 67,500 -0.10(-4.52%)
Apr 29, 2021 2.220 2.270 2.180 2.210 86,079 +0.00(+0.00%)
Apr 28, 2021 2.190 2.260 2.140 2.210 81,853 +0.02(+0.91%)
Apr 27, 2021 2.210 2.230 2.130 2.190 53,691 -0.02(-0.90%)
Apr 26, 2021 2.240 2.290 2.180 2.210 81,796 -0.04(-1.78%)
Apr 23, 2021 2.140 2.250 2.063 2.250 159,900 +0.11(+5.14%)
Apr 22, 2021 2.050 2.210 2.050 2.140 133,073 +0.07(+3.38%)
Apr 21, 2021 2.050 2.130 2.020 2.070 385,281 -0.01(-0.48%)
Apr 20, 2021 2.180 2.240 2.070 2.080 130,637 -0.11(-5.02%)
Apr 19, 2021 2.080 2.230 2.020 2.190 131,746 +0.12(+5.80%)
Apr 16, 2021 2.160 2.160 2.060 2.070 164,700 -0.12(-5.48%)
Apr 15, 2021 2.270 2.270 2.160 2.190 133,617 -0.08(-3.52%)
Apr 14, 2021 2.220 2.320 2.110 2.270 322,571 +0.07(+3.18%)
Apr 13, 2021 2.170 2.260 2.120 2.200 176,580 +0.00(+0.00%)
Apr 12, 2021 2.220 2.240 2.130 2.200 224,444 -0.01(-0.45%)
Apr 09, 2021 2.210 2.250 2.140 2.210 177,800 -0.02(-0.90%)
Apr 08, 2021 2.020 2.280 2.010 2.230 568,073 +0.17(+8.25%)
Apr 07, 2021 2.080 2.140 2.050 2.060 422,627 +0.07(+3.52%)
Apr 06, 2021 2.070 2.080 1.990 1.990 107,091 -0.08(-3.86%)
Apr 05, 2021 2.240 2.240 2.030 2.070 226,856 -0.18(-8.00%)
Apr 01, 2021 2.060 2.260 2.030 2.250 345,600 +0.20(+9.76%)
Mar 31, 2021 1.810 2.070 1.800 2.050 417,140 +0.23(+12.64%)
Mar 30, 2021 1.800 1.870 1.780 1.820 200,366 +0.01(+0.55%)
Mar 29, 2021 1.960 1.970 1.810 1.810 348,247 -0.15(-7.65%)
Mar 26, 2021 1.930 2.010 1.900 1.960 318,800 +0.04(+2.08%)
Mar 25, 2021 1.970 2.000 1.920 1.920 230,850 -0.09(-4.48%)
Mar 24, 2021 2.020 2.060 1.990 2.010 417,154 -0.04(-1.95%)
Mar 23, 2021 2.040 2.140 1.970 2.050 733,682 +0.03(+1.49%)
Mar 22, 2021 2.030 2.100 2.020 2.020 429,899 +0.01(+0.50%)
Mar 19, 2021 2.050 2.160 2.010 2.010 800,600 -0.07(-3.37%)
Mar 18, 2021 2.160 2.180 2.050 2.080 722,043 -0.18(-7.96%)
Mar 17, 2021 2.050 2.260 1.990 2.260 2,651,683 +0.09(+4.15%)
Mar 16, 2021 2.300 3.860 2.160 2.170 94,551,808 +0.05(+2.36%)
Mar 15, 2021 2.120 2.200 2.080 2.120 156,500 +0.04(+1.92%)
Mar 12, 2021 1.980 2.125 1.910 2.080 137,200 +0.12(+6.12%)
Mar 11, 2021 1.950 2.050 1.940 1.960 89,475 +0.01(+0.51%)
Mar 10, 2021 1.850 2.010 1.810 1.950 478,533 +0.05(+2.63%)
Mar 09, 2021 1.910 1.950 1.860 1.900 97,690 -0.01(-0.52%)
Mar 08, 2021 1.980 2.030 1.870 1.910 259,386 +0.07(+3.80%)
Mar 05, 2021 1.800 1.850 1.750 1.840 100,500 +0.05(+2.79%)
Mar 04, 2021 1.900 1.910 1.700 1.790 389,672 -0.13(-6.77%)
Mar 03, 2021 1.920 1.980 1.860 1.920 210,868 -0.04(-2.04%)
Mar 02, 2021 2.120 2.120 1.960 1.960 177,681 -0.14(-6.67%)
Mar 01, 2021 2.150 2.150 1.950 2.100 648,098 -0.04(-1.87%)
Feb 26, 2021 1.750 2.190 1.710 2.140 4,246,600 +0.27(+14.44%)
Feb 25, 2021 1.970 1.990 1.870 1.870 97,052 -0.06(-3.11%)
Feb 24, 2021 1.850 2.020 1.850 1.930 70,901 +0.11(+6.04%)
Feb 23, 2021 1.820 1.900 1.760 1.820 130,533 -0.13(-6.67%)
Feb 22, 2021 2.050 2.090 1.940 1.950 77,018 -0.07(-3.47%)
Feb 19, 2021 2.140 2.140 2.000 2.020 52,400 -0.06(-2.88%)
Feb 18, 2021 2.000 2.190 1.873 2.080 230,761 +0.09(+4.52%)
Feb 17, 2021 1.950 2.010 1.910 1.990 88,488 +0.13(+6.99%)
Feb 16, 2021 2.040 2.070 1.820 1.860 298,091 -0.14(-7.00%)
Feb 12, 2021 2.060 2.150 1.950 2.000 158,800 -0.10(-4.76%)
Feb 11, 2021 2.220 2.228 2.090 2.100 194,882 -0.15(-6.67%)
Feb 10, 2021 2.320 2.330 2.220 2.250 153,694 -0.08(-3.43%)
Feb 09, 2021 2.260 2.350 2.220 2.330 230,477 +0.09(+4.02%)
Feb 08, 2021 2.250 2.280 2.210 2.240 114,652 +0.03(+1.36%)
Feb 05, 2021 2.070 2.215 2.060 2.210 152,600 +0.16(+7.80%)
Feb 04, 2021 1.980 2.080 1.962 2.050 114,932 +0.09(+4.59%)
Feb 03, 2021 2.200 2.200 1.900 1.960 175,400 -0.11(-5.31%)
Feb 02, 2021 2.320 2.320 2.020 2.070 327,309 +0.05(+2.48%)
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.