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 (%)
Aug 31, 2010 1.010 1.130 1.010 1.084 3,700 +0.03(+3.23%)
Aug 30, 2010 1.105 1.180 1.010 1.050 9,247 -0.03(-2.78%)
Aug 27, 2010 1.080 1.140 1.060 1.080 5,500 -0.06(-5.26%)
Aug 26, 2010 1.130 1.140 1.060 1.140 1,296 +0.06(+5.56%)
Aug 25, 2010 1.140 1.140 1.061 1.080 3,549 -0.06(-5.16%)
Aug 24, 2010 1.020 1.150 1.020 1.139 4,999 +0.12(+11.64%)
Aug 23, 2010 1.020 1.090 1.020 1.020 5,810 -0.08(-7.27%)
Aug 20, 2010 1.100 1.130 1.000 1.100 13,525 -0.02(-1.78%)
Aug 19, 2010 1.050 1.120 1.020 1.120 10,201 +0.07(+6.66%)
Aug 18, 2010 1.120 1.120 1.000 1.050 21,013 -0.09(-7.77%)
Aug 17, 2010 1.130 1.140 1.130 1.138 3,030 -0.00(-0.14%)
Aug 16, 2010 1.200 1.200 1.010 1.140 11,400 -0.04(-3.39%)
Aug 13, 2010 1.140 1.180 1.140 1.180 1,780 -0.01(-0.84%)
Aug 12, 2010 1.140 1.190 1.140 1.190 2,288 +0.00(+0.00%)
Aug 11, 2010 1.200 1.200 1.150 1.190 5,300 +0.00(+0.00%)
Aug 10, 2010 1.195 1.230 1.189 1.190 12,800 -0.02(-1.65%)
Aug 09, 2010 1.180 1.210 1.150 1.210 9,890 +0.09(+8.04%)
Aug 06, 2010 1.150 1.150 1.100 1.120 13,200 -0.03(-2.62%)
Aug 05, 2010 1.150 1.160 1.150 1.150 2,507 -0.02(-1.70%)
Aug 04, 2010 1.240 1.240 1.150 1.170 4,050 -0.03(-2.49%)
Aug 03, 2010 1.160 1.220 1.000 1.200 34,900 -0.00(-0.01%)
Aug 02, 2010 1.180 1.240 1.120 1.200 7,123 -0.04(-3.22%)
Jul 30, 2010 1.250 1.250 1.180 1.240 3,078 -0.00(-0.01%)
Jul 28, 2010 1.270 1.240 1.240 1.240 10,200 +0.01(+0.81%)
Jul 27, 2010 1.260 1.340 1.230 1.230 5,981 -0.05(-3.91%)
Jul 26, 2010 1.250 1.340 1.250 1.280 3,707 +0.02(+1.59%)
Jul 23, 2010 1.300 1.300 1.250 1.260 4,382 -0.02(-1.63%)
Jul 22, 2010 1.340 1.400 1.281 1.281 6,400 +0.01(+0.94%)
Jul 21, 2010 1.340 1.350 1.140 1.269 14,144 -0.03(-2.38%)
Jul 20, 2010 1.240 1.340 1.238 1.300 12,326 +0.08(+6.56%)
Jul 19, 2010 1.185 1.220 1.185 1.220 1,927 +0.02(+1.68%)
Jul 15, 2010 1.200 1.200 1.200 1.200 3,200 -0.00(-0.01%)
Jul 14, 2010 1.200 1.200 1.190 1.200 5,608 +0.07(+6.19%)
Jul 13, 2010 1.090 1.230 1.090 1.130 15,546 -0.09(-7.38%)
Jul 12, 2010 1.080 1.220 1.040 1.220 16,150 +0.17(+16.19%)
Jul 09, 2010 1.000 1.100 0.9600 1.050 13,342 -0.04(-3.67%)
Jul 08, 2010 1.140 1.140 1.020 1.090 15,952 -0.05(-4.39%)
Jul 07, 2010 1.230 1.230 0.9700 1.140 29,669 -0.09(-7.32%)
Jul 06, 2010 1.200 1.230 1.170 1.230 14,300 -0.03(-2.38%)
Jul 02, 2010 1.310 1.330 1.190 1.260 18,127 -0.09(-6.67%)
Jul 01, 2010 1.450 1.450 1.255 1.350 37,456 -0.11(-7.79%)
Jun 30, 2010 1.440 1.469 1.440 1.464 2,950 +0.02(+1.67%)
Jun 29, 2010 1.440 1.490 1.440 1.440 16,454 -0.03(-2.04%)
Jun 25, 2010 1.470 1.470 1.440 1.470 28,876 +0.00(+0.01%)
Jun 24, 2010 1.490 1.490 1.470 1.470 941 -0.01(-0.68%)
Jun 23, 2010 1.510 1.540 1.450 1.480 7,780 -0.08(-5.13%)
Jun 21, 2010 1.530 1.560 1.560 1.560 8,900 +0.02(+1.30%)
Jun 18, 2010 1.470 1.550 1.440 1.540 7,889 +0.01(+0.65%)
Jun 17, 2010 1.510 1.530 1.440 1.530 8,227 +0.04(+2.68%)
Jun 16, 2010 1.490 1.490 1.470 1.490 2,400 +0.04(+2.76%)
Jun 15, 2010 1.490 1.500 1.430 1.450 13,500 +0.00(+0.00%)
Jun 14, 2010 1.560 1.560 1.450 1.450 3,700 -0.10(-6.75%)
Jun 11, 2010 1.520 1.560 1.490 1.555 2,550 -0.01(-0.32%)
Jun 10, 2010 1.410 1.560 1.410 1.560 22,785 +0.11(+7.59%)
Jun 09, 2010 1.550 1.550 1.440 1.450 17,903 -0.10(-6.45%)
Jun 08, 2010 1.600 1.600 1.520 1.550 15,213 -0.05(-3.13%)
Jun 07, 2010 1.600 1.700 1.600 1.600 23,250 -0.06(-3.61%)
Jun 04, 2010 1.820 1.820 1.620 1.660 35,542 -0.19(-10.27%)
Jun 03, 2010 1.800 1.870 1.780 1.850 8,300 +0.06(+3.35%)
Jun 02, 2010 1.830 1.830 1.680 1.790 10,470 -0.01(-0.56%)
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.