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 (%)
Sep 30, 2010 1.260 1.260 1.211 1.211 700 -0.02(-1.55%)
Sep 29, 2010 1.220 1.230 1.200 1.230 8,000 +0.00(+0.00%)
Sep 28, 2010 1.270 1.270 1.200 1.230 4,303 -0.04(-3.15%)
Sep 27, 2010 1.300 1.300 1.254 1.270 6,559 -0.03(-2.31%)
Sep 24, 2010 1.315 1.340 1.250 1.300 12,893 -0.04(-2.99%)
Sep 23, 2010 1.380 1.380 1.290 1.340 4,956 -0.02(-1.48%)
Sep 22, 2010 1.360 1.360 1.350 1.360 3,980 -0.03(-2.15%)
Sep 21, 2010 1.370 1.404 1.350 1.390 5,395 +0.03(+2.21%)
Sep 20, 2010 1.350 1.404 1.270 1.360 9,995 +0.09(+7.09%)
Sep 17, 2010 1.320 1.380 1.270 1.270 6,929 -0.06(-4.51%)
Sep 15, 2010 1.410 1.440 1.330 1.330 2,600 -0.04(-2.92%)
Sep 14, 2010 1.400 1.440 1.370 1.370 4,100 -0.06(-4.20%)
Sep 13, 2010 1.278 1.440 1.230 1.430 39,642 +0.16(+12.60%)
Sep 10, 2010 1.290 1.300 1.160 1.270 12,965 -0.02(-1.55%)
Sep 09, 2010 1.220 1.340 1.130 1.290 39,009 +0.10(+8.04%)
Sep 08, 2010 1.070 1.250 1.070 1.194 31,787 +0.11(+10.57%)
Sep 07, 2010 1.050 1.080 1.050 1.080 8,328 +0.05(+4.84%)
Sep 03, 2010 1.120 1.120 1.030 1.030 5,151 -0.07(-6.36%)
Sep 02, 2010 1.020 1.110 1.020 1.100 1,919 +0.03(+2.80%)
Sep 01, 2010 1.100 1.100 1.070 1.070 5,349 -0.01(-1.28%)
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%)
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.