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

Streamline Health So (NQ: STRM )

0.3150 +0.0100 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 28, 2010 1.730 1.730 1.730 1.730 1,000 -0.02(-1.14%)
May 27, 2010 1.830 1.850 1.685 1.750 14,437 -0.10(-5.41%)
May 26, 2010 1.870 1.870 1.730 1.850 15,843 +0.06(+3.35%)
May 25, 2010 1.700 1.800 1.560 1.790 25,134 +0.10(+5.92%)
May 24, 2010 1.790 1.790 1.690 1.690 7,800 -0.10(-5.53%)
May 21, 2010 1.710 1.846 1.650 1.789 38,206 +0.14(+8.42%)
May 20, 2010 1.670 1.670 1.620 1.650 31,198 +0.04(+2.49%)
May 19, 2010 1.550 1.690 1.550 1.610 28,266 +0.06(+3.87%)
May 18, 2010 1.700 1.780 1.450 1.550 147,818 -0.15(-8.82%)
May 17, 2010 1.820 1.850 1.670 1.700 44,071 -0.12(-6.59%)
May 14, 2010 1.870 1.870 1.750 1.820 16,426 -0.06(-3.19%)
May 13, 2010 1.920 1.920 1.860 1.880 6,769 -0.03(-1.57%)
May 12, 2010 1.880 1.980 1.870 1.910 10,412 +0.02(+1.06%)
May 11, 2010 1.870 1.910 1.860 1.890 14,555 -0.02(-1.05%)
May 10, 2010 1.920 1.980 1.900 1.910 15,880 -0.05(-2.55%)
May 07, 2010 1.910 1.960 1.900 1.960 5,906 +0.06(+3.15%)
May 06, 2010 1.900 1.960 1.900 1.900 8,450 -0.02(-1.04%)
May 05, 2010 1.890 1.940 1.860 1.920 14,700 +0.00(+0.00%)
May 04, 2010 1.980 1.980 1.920 1.920 22,794 -0.03(-1.54%)
May 03, 2010 1.970 1.980 1.900 1.950 41,443 +0.02(+1.04%)
Apr 30, 2010 1.980 1.980 1.930 1.930 23,860 -0.02(-1.03%)
Apr 29, 2010 2.020 2.030 1.930 1.950 38,946 -0.05(-2.50%)
Apr 28, 2010 2.060 2.060 1.960 2.000 31,244 -0.06(-2.91%)
Apr 27, 2010 2.010 2.070 2.000 2.060 14,518 +0.04(+1.98%)
Apr 26, 2010 2.030 2.050 2.010 2.020 17,840 -0.02(-0.98%)
Apr 23, 2010 2.050 2.070 2.020 2.040 54,718 -0.01(-0.49%)
Apr 22, 2010 2.070 2.090 2.050 2.050 11,735 -0.03(-1.44%)
Apr 21, 2010 2.060 2.130 2.060 2.080 22,805 +0.01(+0.48%)
Apr 20, 2010 2.070 2.110 2.070 2.070 21,312 -0.03(-1.43%)
Apr 19, 2010 2.070 2.120 2.060 2.100 15,981 +0.02(+0.97%)
Apr 16, 2010 2.090 2.150 2.050 2.080 28,374 -0.05(-2.17%)
Apr 15, 2010 2.120 2.173 2.100 2.126 51,961 -0.00(-0.18%)
Apr 14, 2010 2.100 2.200 2.100 2.130 87,141 +0.04(+1.92%)
Apr 13, 2010 2.120 2.180 2.080 2.090 73,283 -0.06(-2.79%)
Apr 12, 2010 2.410 2.410 2.100 2.150 143,301 -0.14(-6.11%)
Apr 09, 2010 2.450 2.470 2.260 2.290 236,554 -0.12(-4.86%)
Apr 08, 2010 2.310 2.740 2.250 2.407 1,540,554 +0.41(+20.65%)
Apr 07, 2010 1.990 2.050 1.950 1.995 43,603 +0.05(+2.31%)
Apr 06, 2010 2.000 2.100 1.950 1.950 45,603 -0.05(-2.50%)
Apr 05, 2010 1.940 2.000 1.910 2.000 24,332 +0.03(+1.52%)
Apr 01, 2010 2.020 1.970 1.970 1.970 5,600 -0.03(-1.50%)
Mar 31, 2010 1.990 2.000 1.950 2.000 23,525 +0.02(+1.01%)
Mar 30, 2010 1.980 2.014 1.980 1.980 12,448 +0.01(+0.51%)
Mar 29, 2010 1.980 1.980 1.950 1.970 2,500 +0.00(+0.00%)
Mar 26, 2010 1.940 2.000 1.940 1.970 6,327 +0.03(+1.55%)
Mar 25, 2010 1.980 2.000 1.910 1.940 12,608 -0.01(-0.51%)
Mar 24, 2010 1.920 1.980 1.910 1.950 18,100 -0.02(-1.00%)
Mar 23, 2010 1.960 1.980 1.930 1.970 13,682 +0.02(+1.01%)
Mar 22, 2010 2.040 2.100 1.950 1.950 21,790 -0.22(-10.14%)
Mar 19, 2010 2.010 2.170 1.970 2.170 6,926 +0.16(+7.96%)
Mar 18, 2010 2.000 2.030 1.970 2.010 13,405 +0.05(+2.45%)
Mar 17, 2010 1.950 1.990 1.950 1.962 23,800 -0.01(-0.56%)
Mar 16, 2010 2.000 2.000 1.960 1.973 13,539 -0.03(-1.34%)
Mar 15, 2010 1.990 2.000 1.980 2.000 3,700 +0.03(+1.52%)
Mar 12, 2010 2.040 2.040 1.970 1.970 4,406 -0.02(-1.01%)
Mar 11, 2010 1.990 2.000 1.950 1.990 2,730 +0.02(+1.02%)
Mar 10, 2010 2.000 2.000 1.960 1.970 8,913 -0.01(-0.51%)
Mar 09, 2010 1.980 1.980 1.980 1.980 600 -0.02(-1.00%)
Mar 08, 2010 1.970 2.000 1.940 2.000 11,038 +0.02(+1.01%)
Mar 05, 2010 1.980 2.100 1.950 1.980 9,295 -0.01(-0.51%)
Mar 04, 2010 1.990 2.000 1.990 1.990 2,838 -0.01(-0.50%)
Mar 03, 2010 1.990 2.000 1.990 2.000 11,086 +0.01(+0.30%)
Mar 02, 2010 2.000 2.000 1.930 1.994 12,711 +0.02(+1.22%)
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.