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 (%)
Sep 29, 2017 1.530 1.530 1.384 1.470 56,049 -0.07(-4.55%)
Sep 28, 2017 1.410 1.540 1.390 1.540 81,338 +0.09(+6.21%)
Sep 27, 2017 1.470 1.520 1.336 1.450 105,319 +0.00(+0.00%)
Sep 26, 2017 1.320 1.580 1.320 1.450 524,955 +0.12(+9.02%)
Sep 25, 2017 1.410 1.420 1.310 1.330 12,869 -0.10(-6.99%)
Sep 22, 2017 1.400 1.440 1.390 1.430 11,301 +0.03(+2.14%)
Sep 21, 2017 1.390 1.400 1.360 1.400 5,409 +0.03(+2.19%)
Sep 20, 2017 1.400 1.400 1.350 1.370 13,262 -0.06(-4.20%)
Sep 19, 2017 1.464 1.500 1.300 1.430 36,765 -0.05(-3.38%)
Sep 18, 2017 1.500 1.520 1.431 1.480 17,551 -0.01(-0.67%)
Sep 15, 2017 1.320 1.490 1.320 1.490 94,206 +0.16(+12.03%)
Sep 14, 2017 1.320 1.350 1.230 1.330 148,972 -0.02(-1.48%)
Sep 13, 2017 1.350 1.389 1.350 1.350 186,409 -0.01(-0.74%)
Sep 12, 2017 1.390 1.410 1.340 1.360 101,507 -0.02(-1.45%)
Sep 11, 2017 1.390 1.390 1.370 1.380 21,433 +0.02(+1.47%)
Sep 08, 2017 1.390 1.390 1.350 1.360 66,722 +0.01(+0.74%)
Sep 07, 2017 1.380 1.380 1.350 1.350 42,977 +0.00(+0.00%)
Sep 06, 2017 1.340 1.400 1.330 1.350 38,588 +0.00(+0.00%)
Sep 05, 2017 1.360 1.390 1.300 1.350 223,308 +0.00(+0.00%)
Sep 01, 2017 1.320 1.350 1.310 1.350 54,467 +0.04(+3.05%)
Aug 31, 2017 1.350 1.350 1.249 1.310 51,568 +0.05(+3.97%)
Aug 30, 2017 1.230 1.330 1.230 1.260 24,086 +0.03(+2.44%)
Aug 29, 2017 1.220 1.256 1.220 1.230 3,258 +0.00(+0.00%)
Aug 28, 2017 1.240 1.270 1.200 1.230 71,787 -0.02(-1.60%)
Aug 25, 2017 1.210 1.270 1.172 1.250 19,206 +0.04(+3.31%)
Aug 24, 2017 1.210 1.270 1.200 1.210 118,717 +0.01(+0.83%)
Aug 23, 2017 1.190 1.270 1.190 1.200 143,589 -0.02(-1.64%)
Aug 22, 2017 1.200 1.233 1.190 1.220 89,667 -0.03(-2.40%)
Aug 21, 2017 1.240 1.270 1.180 1.250 149,901 +0.04(+3.31%)
Aug 18, 2017 1.150 1.220 1.150 1.210 479,646 +0.07(+6.14%)
Aug 17, 2017 1.140 1.150 1.100 1.140 7,605 -0.01(-0.87%)
Aug 16, 2017 1.110 1.170 1.100 1.150 61,876 +0.06(+5.58%)
Aug 15, 2017 1.020 1.089 1.010 1.089 33,516 +0.02(+1.79%)
Aug 14, 2017 1.030 1.070 1.000 1.070 26,966 +0.05(+4.90%)
Aug 11, 2017 0.9500 1.020 0.9301 1.020 6,542 +0.05(+5.15%)
Aug 10, 2017 0.9200 1.030 0.9200 0.9700 24,819 -0.03(-3.00%)
Aug 09, 2017 1.000 1.020 0.9246 1.000 25,466 +0.00(+0.00%)
Aug 08, 2017 0.9974 1.000 0.9838 1.000 7,874 +0.01(+1.01%)
Aug 07, 2017 1.030 1.030 0.9500 0.9900 9,892 -0.04(-3.88%)
Aug 04, 2017 1.015 1.030 0.9610 1.030 28,222 +0.03(+2.49%)
Aug 03, 2017 1.010 1.020 0.9900 1.005 6,352 -0.02(-1.47%)
Aug 02, 2017 1.000 1.020 1.000 1.020 8,851 +0.02(+2.00%)
Aug 01, 2017 1.050 1.060 0.9900 1.000 37,481 -0.06(-5.66%)
Jul 28, 2017 1.060 1.060 1.060 18 +0.00(+0.00%)
Jul 27, 2017 1.048 1.080 1.040 1.060 4,592 +0.00(+0.00%)
Jul 26, 2017 1.075 1.090 1.060 1.060 1,943 +0.01(+0.95%)
Jul 25, 2017 1.060 1.100 1.050 1.050 18,712 -0.02(-1.87%)
Jul 24, 2017 1.090 1.110 1.087 1.070 3,790 -0.01(-0.93%)
Jul 21, 2017 1.078 1.098 1.069 1.080 5,906 +0.00(+0.00%)
Jul 20, 2017 1.070 1.088 1.050 1.080 5,348 +0.00(+0.00%)
Jul 19, 2017 1.060 1.100 1.060 1.080 23,822 -0.01(-0.92%)
Jul 18, 2017 1.080 1.110 1.080 1.090 8,781 +0.00(+0.00%)
Jul 17, 2017 1.090 1.102 1.090 1.090 5,347 -0.01(-0.89%)
Jul 14, 2017 1.095 1.120 1.090 1.100 7,210 +0.02(+1.83%)
Jul 13, 2017 1.140 1.140 1.070 1.080 21,930 -0.01(-1.37%)
Jul 12, 2017 1.070 1.120 1.070 1.095 3,684 +0.01(+1.39%)
Jul 11, 2017 1.070 1.120 1.040 1.080 23,057 +0.01(+0.93%)
Jul 10, 2017 1.100 1.170 1.068 1.070 8,027 -0.05(-4.46%)
Jul 07, 2017 1.110 1.130 1.060 1.120 8,582 +0.00(+0.00%)
Jul 06, 2017 1.170 1.170 1.070 1.120 14,216 +0.00(+0.00%)
Jul 05, 2017 1.150 1.150 1.100 1.120 17,704 -0.03(-2.61%)
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.