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 (%)
Oct 31, 2006 5.120 5.160 5.020 5.130 24,699 +0.02(+0.39%)
Oct 30, 2006 5.080 5.110 4.920 5.110 12,594 +0.03(+0.59%)
Oct 27, 2006 5.170 5.170 4.910 5.080 14,380 -0.06(-1.17%)
Oct 26, 2006 4.810 5.300 4.810 5.140 109,890 +0.07(+1.38%)
Oct 25, 2006 4.900 5.070 4.810 5.070 20,975 +0.21(+4.32%)
Oct 24, 2006 4.920 4.980 4.860 4.860 15,179 -0.11(-2.21%)
Oct 23, 2006 4.950 4.990 4.830 4.970 27,922 +0.06(+1.22%)
Oct 20, 2006 4.920 4.920 4.811 4.910 12,122 +0.01(+0.20%)
Oct 19, 2006 5.000 5.000 4.820 4.900 17,973 -0.06(-1.21%)
Oct 18, 2006 5.000 5.170 4.810 4.960 31,542 -0.13(-2.55%)
Oct 17, 2006 5.100 5.100 4.950 5.090 38,618 +0.02(+0.39%)
Oct 16, 2006 5.000 5.070 4.956 5.070 22,935 +0.10(+2.01%)
Oct 13, 2006 5.090 5.090 4.970 4.970 7,399 -0.13(-2.55%)
Oct 12, 2006 5.000 5.100 5.000 5.100 11,154 +0.11(+2.20%)
Oct 11, 2006 5.000 5.140 4.910 4.990 13,886 -0.01(-0.20%)
Oct 10, 2006 4.980 5.080 4.840 5.000 14,913 +0.10(+2.04%)
Oct 09, 2006 4.950 5.080 4.850 4.900 14,522 -0.10(-2.00%)
Oct 06, 2006 4.950 5.000 4.934 5.000 6,634 +0.09(+1.83%)
Oct 05, 2006 5.000 5.000 4.850 4.910 14,878 -0.08(-1.60%)
Oct 04, 2006 5.000 5.030 4.962 4.990 12,450 -0.01(-0.20%)
Oct 03, 2006 4.990 5.000 4.910 5.000 20,805 +0.01(+0.20%)
Oct 02, 2006 5.011 5.109 4.910 4.990 25,950 -0.10(-1.95%)
Sep 29, 2006 5.000 5.100 5.000 5.089 11,637 +0.08(+1.58%)
Sep 28, 2006 5.030 5.119 4.900 5.010 21,585 -0.07(-1.38%)
Sep 27, 2006 5.180 5.190 5.032 5.080 8,620 -0.05(-0.97%)
Sep 26, 2006 5.140 5.200 5.110 5.130 31,482 -0.03(-0.58%)
Sep 25, 2006 5.200 5.200 5.050 5.160 12,020 +0.01(+0.19%)
Sep 22, 2006 5.100 5.180 5.010 5.150 25,143 +0.00(+0.00%)
Sep 21, 2006 5.100 5.200 5.080 5.150 45,407 +0.08(+1.58%)
Sep 20, 2006 5.100 5.200 5.000 5.070 10,700 -0.03(-0.59%)
Sep 19, 2006 5.070 5.107 4.990 5.100 50,977 -0.06(-1.16%)
Sep 18, 2006 5.150 5.200 5.010 5.160 17,400 -0.04(-0.77%)
Sep 15, 2006 5.260 5.290 5.134 5.200 11,073 +0.02(+0.39%)
Sep 14, 2006 5.310 5.450 5.110 5.180 23,414 -0.20(-3.72%)
Sep 13, 2006 5.380 5.490 5.200 5.380 11,259 -0.05(-0.92%)
Sep 12, 2006 5.390 5.490 5.310 5.430 15,037 -0.01(-0.18%)
Sep 11, 2006 5.380 5.490 5.200 5.440 11,210 +0.03(+0.55%)
Sep 08, 2006 5.420 5.460 5.350 5.410 14,015 +0.06(+1.12%)
Sep 07, 2006 5.350 5.490 5.350 5.350 9,700 -0.02(-0.37%)
Sep 06, 2006 5.110 5.500 5.110 5.370 48,114 +0.24(+4.68%)
Sep 05, 2006 5.350 5.350 5.110 5.130 20,377 -0.22(-4.11%)
Sep 01, 2006 5.520 5.520 5.120 5.350 7,700 -0.18(-3.25%)
Aug 31, 2006 5.600 5.810 5.450 5.530 43,410 +0.06(+1.10%)
Aug 30, 2006 5.650 5.650 5.200 5.470 16,164 +0.05(+0.92%)
Aug 29, 2006 5.380 5.650 5.090 5.420 31,737 +0.09(+1.69%)
Aug 28, 2006 5.040 5.440 4.870 5.330 31,318 +0.43(+8.78%)
Aug 25, 2006 4.970 5.050 4.900 4.900 39,628 -0.02(-0.41%)
Aug 24, 2006 4.910 5.120 4.850 4.920 54,050 -0.01(-0.20%)
Aug 23, 2006 4.927 5.160 4.880 4.930 28,863 -0.08(-1.60%)
Aug 22, 2006 4.960 5.070 4.800 5.010 27,900 +0.07(+1.42%)
Aug 21, 2006 5.450 5.450 4.780 4.940 34,721 -0.24(-4.63%)
Aug 18, 2006 5.350 5.350 4.970 5.180 36,349 -0.04(-0.77%)
Aug 17, 2006 5.270 5.319 5.150 5.220 4,500 +0.05(+0.97%)
Aug 16, 2006 4.960 5.490 4.960 5.170 23,908 +0.16(+3.19%)
Aug 15, 2006 4.980 5.120 4.980 5.010 22,352 +0.11(+2.24%)
Aug 14, 2006 5.200 5.350 4.900 4.900 54,438 -0.30(-5.77%)
Aug 11, 2006 5.290 5.290 4.820 5.200 32,979 -0.18(-3.35%)
Aug 10, 2006 5.410 5.550 5.260 5.380 37,842 -0.05(-0.92%)
Aug 09, 2006 5.420 5.440 5.250 5.430 11,510 +0.06(+1.12%)
Aug 08, 2006 5.310 5.650 5.210 5.370 15,364 +0.01(+0.18%)
Aug 07, 2006 5.750 5.800 5.300 5.360 27,525 -0.39(-6.78%)
Aug 04, 2006 5.700 5.800 5.650 5.750 11,000 +0.14(+2.50%)
Aug 03, 2006 5.700 5.800 5.500 5.610 15,781 +0.13(+2.37%)
Aug 02, 2006 5.550 5.690 5.220 5.480 7,655 +0.03(+0.55%)
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.