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

Streamline Health So (NQ: STRM )

0.4100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2008 2.120 2.310 2.000 2.020 11,378 +0.02(+1.00%)
Jul 30, 2008 2.260 2.330 2.000 2.000 12,805 -0.26(-11.50%)
Jul 29, 2008 2.260 2.370 2.260 2.260 8,740 +0.08(+3.67%)
Jul 28, 2008 2.380 2.380 2.020 2.180 8,217 -0.20(-8.33%)
Jul 25, 2008 2.290 2.390 2.260 2.378 15,283 +0.09(+3.85%)
Jul 24, 2008 2.010 2.290 1.975 2.290 68,980 +0.35(+18.04%)
Jul 23, 2008 1.830 1.940 1.750 1.940 6,139 +0.15(+8.38%)
Jul 22, 2008 1.820 1.820 1.730 1.790 3,325 -0.01(-0.56%)
Jul 21, 2008 1.720 1.820 1.650 1.800 6,131 +0.05(+2.86%)
Jul 18, 2008 1.660 1.820 1.650 1.750 26,540 +0.05(+2.94%)
Jul 17, 2008 1.680 1.700 1.530 1.700 4,150 +0.09(+5.59%)
Jul 16, 2008 1.610 1.700 1.489 1.610 5,988 +0.00(+0.00%)
Jul 15, 2008 1.540 1.700 1.480 1.610 7,019 -0.01(-0.62%)
Jul 14, 2008 1.690 1.690 1.530 1.620 3,235 -0.03(-1.65%)
Jul 11, 2008 1.678 1.678 1.500 1.647 4,190 +0.14(+9.09%)
Jul 10, 2008 1.600 1.600 1.500 1.510 11,000 -0.11(-6.79%)
Jul 09, 2008 1.470 1.620 1.450 1.620 5,187 +0.07(+4.51%)
Jul 08, 2008 1.713 1.713 1.430 1.550 8,174 -0.09(-5.71%)
Jul 07, 2008 1.700 1.720 1.644 1.644 6,378 -0.06(-3.29%)
Jul 04, 2008 1.700 1.700 1.700 1.700 1,950 +0.00(+0.00%)
Jul 03, 2008 1.700 1.700 1.700 1.700 1,950 -0.02(-1.16%)
Jul 02, 2008 1.700 1.750 1.700 1.720 3,781 +0.09(+5.52%)
Jul 01, 2008 1.730 1.730 1.630 1.630 9,612 -0.16(-8.99%)
Jun 30, 2008 1.760 1.800 1.760 1.791 14,879 -0.01(-0.50%)
Jun 27, 2008 1.850 1.850 1.390 1.800 13,706 -0.10(-5.26%)
Jun 26, 2008 1.950 1.990 1.900 1.900 2,420 -0.07(-3.55%)
Jun 25, 2008 1.990 1.990 1.960 1.970 600 -0.01(-0.51%)
Jun 24, 2008 1.970 2.002 1.970 1.980 5,700 -0.01(-0.50%)
Jun 23, 2008 2.060 2.060 1.960 1.990 5,647 -0.10(-4.78%)
Jun 20, 2008 2.020 2.090 2.020 2.090 5,303 +0.07(+3.47%)
Jun 19, 2008 1.930 2.060 1.930 2.020 1,714 +0.05(+2.43%)
Jun 18, 2008 2.000 2.040 1.910 1.972 7,052 -0.10(-4.73%)
Jun 17, 2008 2.060 2.100 2.060 2.070 1,800 -0.03(-1.43%)
Jun 16, 2008 2.100 2.100 2.100 2.100 147 +0.06(+2.94%)
Jun 13, 2008 2.140 2.140 2.040 2.040 3,100 -0.10(-4.67%)
Jun 12, 2008 2.080 2.160 2.080 2.140 6,700 +0.07(+3.38%)
Jun 11, 2008 2.000 2.070 2.000 2.070 2,100 +0.06(+2.99%)
Jun 10, 2008 2.020 2.030 2.000 2.010 1,200 -0.02(-0.99%)
Jun 09, 2008 2.090 2.290 2.000 2.030 6,504 -0.10(-4.69%)
Jun 06, 2008 2.060 2.160 2.000 2.130 8,731 +0.00(+0.00%)
Jun 05, 2008 2.050 2.200 2.050 2.130 16,671 +0.13(+6.50%)
Jun 04, 2008 2.040 2.050 1.960 2.000 6,899 -0.02(-0.83%)
Jun 03, 2008 1.990 2.159 1.980 2.017 2,737 +0.03(+1.35%)
Jun 02, 2008 2.030 2.040 1.990 1.990 1,925 -0.01(-0.50%)
May 30, 2008 2.150 2.150 1.998 2.000 9,720 -0.11(-5.21%)
May 29, 2008 2.160 2.290 1.970 2.110 9,226 +0.12(+6.03%)
May 28, 2008 2.030 2.030 1.960 1.990 4,000 -0.10(-4.78%)
May 27, 2008 2.020 2.200 1.980 2.090 6,600 -0.01(-0.48%)
May 26, 2008 2.100 2.100 1.990 2.100 8,318 +0.00(+0.00%)
May 23, 2008 2.100 2.100 1.990 2.100 8,318 +0.02(+0.96%)
May 22, 2008 2.100 2.170 1.960 2.080 14,753 -0.11(-5.02%)
May 21, 2008 2.120 2.250 2.120 2.190 12,659 +0.12(+5.80%)
May 20, 2008 1.970 2.130 1.970 2.070 6,105 -0.07(-3.27%)
May 19, 2008 2.080 2.140 1.960 2.140 8,575 -0.04(-1.83%)
May 16, 2008 2.180 2.180 2.180 2.180 2,500 -0.05(-2.24%)
May 15, 2008 2.200 2.230 2.200 2.230 800 +0.03(+1.36%)
May 14, 2008 2.100 2.240 2.100 2.200 3,270 +0.02(+0.92%)
May 13, 2008 2.085 2.180 2.070 2.180 850 +0.08(+3.81%)
May 12, 2008 2.080 2.100 2.070 2.100 4,400 +0.08(+3.96%)
May 09, 2008 2.050 2.190 2.020 2.020 800 -0.07(-3.35%)
May 08, 2008 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
May 07, 2008 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
May 06, 2008 2.070 2.090 2.050 2.090 2,160 +0.03(+1.45%)
May 05, 2008 2.060 2.100 2.050 2.060 1,100 -0.01(-0.57%)
May 02, 2008 2.240 2.250 2.020 2.072 2,890 +0.10(+5.18%)
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.