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 (%)
Jun 30, 2016 1.250 1.250 1.200 1.200 12,855 -0.02(-1.64%)
Jun 29, 2016 1.210 1.295 1.210 1.220 37,919 -0.06(-4.69%)
Jun 28, 2016 1.180 1.300 1.180 1.280 21,390 +0.06(+4.92%)
Jun 27, 2016 1.200 1.220 1.140 1.220 29,496 +0.02(+1.67%)
Jun 24, 2016 1.220 1.260 1.200 1.200 49,328 +0.02(+1.69%)
Jun 23, 2016 1.250 1.250 1.170 1.180 19,725 -0.06(-4.84%)
Jun 22, 2016 1.220 1.250 1.190 1.240 27,613 +0.00(+0.02%)
Jun 21, 2016 1.200 1.250 1.190 1.240 6,418 -0.00(-0.02%)
Jun 20, 2016 1.216 1.240 1.180 1.240 4,343 +0.07(+5.98%)
Jun 17, 2016 1.110 1.250 1.110 1.170 14,061 -0.03(-2.50%)
Jun 16, 2016 1.220 1.240 1.200 1.200 21,826 -0.01(-0.83%)
Jun 15, 2016 1.100 1.210 1.080 1.210 40,145 +0.09(+8.04%)
Jun 14, 2016 1.210 1.220 1.120 1.120 204,443 -0.15(-11.81%)
Jun 13, 2016 1.190 1.290 1.190 1.270 76,767 +0.00(+0.00%)
Jun 10, 2016 1.230 1.300 1.210 1.270 51,192 -0.03(-2.31%)
Jun 09, 2016 1.270 1.330 1.240 1.300 172,252 +0.06(+4.84%)
Jun 08, 2016 1.250 1.270 1.200 1.240 45,988 +0.00(+0.00%)
Jun 07, 2016 1.260 1.270 1.180 1.240 45,175 -0.02(-1.59%)
Jun 06, 2016 1.220 1.300 1.210 1.260 28,583 +0.03(+2.44%)
Jun 03, 2016 1.260 1.290 1.180 1.230 15,879 -0.05(-3.91%)
Jun 02, 2016 1.260 1.320 1.170 1.280 52,119 +0.01(+0.79%)
Jun 01, 2016 1.190 1.270 1.190 1.270 39,551 +0.06(+4.96%)
May 31, 2016 1.280 1.280 1.170 1.210 34,089 -0.04(-3.20%)
May 27, 2016 1.230 1.250 1.250 1.250 24,700 +0.02(+1.63%)
May 26, 2016 1.230 1.240 1.195 1.230 41,755 -0.01(-0.81%)
May 25, 2016 1.250 1.250 1.190 1.240 48,003 +0.01(+0.81%)
May 24, 2016 1.235 1.240 1.200 1.230 42,995 +0.04(+3.36%)
May 23, 2016 1.140 1.250 1.120 1.190 115,631 +0.07(+6.25%)
May 20, 2016 1.190 1.190 1.100 1.120 26,563 -0.05(-4.27%)
May 19, 2016 1.190 1.210 1.125 1.170 44,385 -0.08(-6.40%)
May 18, 2016 1.220 1.250 1.150 1.250 23,311 +0.02(+1.63%)
May 17, 2016 1.310 1.310 1.220 1.230 4,757 -0.12(-8.89%)
May 16, 2016 1.155 1.350 1.140 1.350 26,429 +0.11(+8.87%)
May 13, 2016 1.260 1.266 1.180 1.240 6,979 +0.04(+3.33%)
May 12, 2016 1.200 1.280 1.181 1.200 10,649 +0.02(+1.69%)
May 11, 2016 1.240 1.270 1.180 1.180 50,063 -0.09(-7.08%)
May 10, 2016 1.260 1.280 1.230 1.270 8,100 +0.04(+3.24%)
May 09, 2016 1.280 1.340 1.230 1.230 8,347 -0.06(-4.65%)
May 06, 2016 1.290 1.300 1.230 1.290 15,953 -0.02(-1.53%)
May 05, 2016 1.320 1.320 1.230 1.310 78,508 -0.01(-0.76%)
May 04, 2016 1.300 1.370 1.250 1.320 6,263 -0.01(-0.75%)
May 03, 2016 1.370 1.410 1.270 1.330 33,507 -0.04(-2.92%)
May 02, 2016 1.470 1.470 1.330 1.370 31,977 -0.10(-6.80%)
Apr 29, 2016 1.360 1.470 1.268 1.470 59,692 +0.14(+10.53%)
Apr 28, 2016 1.320 1.390 1.260 1.330 51,614 +0.02(+1.53%)
Apr 27, 2016 1.240 1.320 1.220 1.310 51,821 +0.07(+5.65%)
Apr 26, 2016 1.230 1.280 1.220 1.240 21,282 -0.01(-0.80%)
Apr 25, 2016 1.180 1.250 1.180 1.250 30,346 +0.05(+4.17%)
Apr 22, 2016 1.290 1.290 1.150 1.200 784,256 -0.10(-7.69%)
Apr 21, 2016 1.450 1.450 1.200 1.300 413,391 -0.21(-13.91%)
Apr 20, 2016 1.490 1.560 1.452 1.510 19,856 +0.02(+1.34%)
Apr 19, 2016 1.480 1.490 1.470 1.490 7,205 +0.03(+2.05%)
Apr 18, 2016 1.440 1.510 1.440 1.460 5,390 +0.04(+2.82%)
Apr 15, 2016 1.470 1.510 1.420 1.420 41,447 -0.03(-2.07%)
Apr 14, 2016 1.400 1.520 1.400 1.450 32,866 +0.02(+1.40%)
Apr 13, 2016 1.460 1.500 1.420 1.430 20,084 +0.03(+2.14%)
Apr 12, 2016 1.530 1.550 1.400 1.400 38,342 -0.12(-7.89%)
Apr 11, 2016 1.440 1.520 1.400 1.520 18,256 +0.09(+6.29%)
Apr 08, 2016 1.500 1.510 1.400 1.430 21,959 -0.03(-2.05%)
Apr 07, 2016 1.420 1.470 1.420 1.460 899 +0.05(+3.55%)
Apr 06, 2016 1.440 1.469 1.400 1.410 22,342 -0.03(-2.08%)
Apr 05, 2016 1.450 1.470 1.420 1.440 4,991 -0.02(-1.36%)
Apr 04, 2016 1.440 1.500 1.440 1.460 11,036 +0.03(+2.09%)
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.