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 (%)
Jun 29, 2007 4.200 4.200 4.060 4.190 6,100 -0.01(-0.24%)
Jun 28, 2007 4.200 4.200 3.947 4.200 10,635 +0.08(+1.94%)
Jun 27, 2007 4.150 4.200 3.990 4.120 6,750 -0.03(-0.72%)
Jun 26, 2007 4.120 4.200 3.970 4.150 17,260 -0.02(-0.48%)
Jun 25, 2007 4.090 4.220 4.090 4.170 16,775 +0.08(+1.96%)
Jun 22, 2007 3.850 4.120 3.850 4.090 21,236 +0.24(+6.23%)
Jun 21, 2007 3.770 3.910 3.730 3.850 40,648 +0.02(+0.52%)
Jun 20, 2007 3.990 4.200 3.810 3.830 66,700 -0.22(-5.43%)
Jun 19, 2007 4.200 4.240 4.050 4.050 21,900 -0.16(-3.83%)
Jun 18, 2007 4.150 4.250 4.150 4.211 6,100 +0.01(+0.27%)
Jun 15, 2007 4.240 4.350 4.171 4.200 17,300 +0.00(+0.00%)
Jun 14, 2007 4.150 4.267 4.150 4.200 13,000 -0.05(-1.18%)
Jun 13, 2007 4.150 4.250 4.150 4.250 19,800 +0.00(+0.00%)
Jun 12, 2007 4.290 4.290 4.150 4.250 9,800 +0.00(+0.00%)
Jun 11, 2007 4.210 4.270 4.210 4.250 16,100 -0.07(-1.62%)
Jun 08, 2007 4.320 4.370 4.200 4.320 4,700 +0.00(+0.00%)
Jun 07, 2007 4.340 4.450 4.220 4.320 10,415 -0.08(-1.82%)
Jun 06, 2007 4.300 4.450 4.300 4.400 18,890 +0.10(+2.33%)
Jun 05, 2007 4.430 4.450 4.210 4.300 17,223 -0.15(-3.37%)
Jun 04, 2007 4.400 4.450 4.200 4.450 32,284 +0.00(+0.00%)
Jun 01, 2007 4.450 4.450 4.350 4.450 11,278 -0.05(-1.11%)
May 31, 2007 4.360 4.500 4.360 4.500 39,760 +0.14(+3.21%)
May 30, 2007 4.400 4.450 4.260 4.360 21,833 -0.04(-0.91%)
May 29, 2007 4.400 4.450 4.240 4.400 24,335 +0.09(+2.09%)
May 25, 2007 4.410 4.430 4.310 4.310 6,785 -0.13(-2.93%)
May 24, 2007 4.350 4.470 4.210 4.440 12,456 +0.09(+2.07%)
May 23, 2007 4.150 4.450 4.150 4.350 20,981 +0.16(+3.82%)
May 22, 2007 4.200 4.500 4.000 4.190 125,149 -0.73(-14.84%)
May 21, 2007 4.990 5.000 4.900 4.920 45,605 +0.04(+0.82%)
May 18, 2007 4.990 5.000 4.830 4.880 166,626 -0.05(-1.01%)
May 17, 2007 4.840 4.950 4.821 4.930 37,222 +0.09(+1.86%)
May 16, 2007 4.400 4.850 4.400 4.840 59,341 +0.47(+10.76%)
May 15, 2007 4.490 4.600 4.370 4.370 15,760 -0.13(-2.89%)
May 14, 2007 4.750 4.750 4.500 4.500 40,480 -0.20(-4.25%)
May 11, 2007 4.650 4.700 4.550 4.700 20,247 +0.05(+1.07%)
May 10, 2007 4.670 4.720 4.550 4.650 7,894 +0.01(+0.22%)
May 09, 2007 4.550 4.750 4.550 4.640 26,816 +0.09(+1.98%)
May 08, 2007 4.560 4.610 4.550 4.550 10,365 -0.05(-1.09%)
May 07, 2007 4.680 4.740 4.550 4.600 16,326 -0.07(-1.50%)
May 04, 2007 4.710 4.730 4.650 4.670 7,280 +0.01(+0.21%)
May 03, 2007 4.690 4.720 4.550 4.660 10,199 +0.05(+1.08%)
May 02, 2007 4.550 4.780 4.550 4.610 5,388 +0.07(+1.54%)
May 01, 2007 4.760 4.760 4.510 4.540 39,066 -0.18(-3.81%)
Apr 30, 2007 4.500 4.770 4.500 4.720 42,566 +0.22(+4.89%)
Apr 27, 2007 4.590 4.590 4.400 4.500 27,491 -0.06(-1.32%)
Apr 26, 2007 4.610 4.630 4.520 4.560 16,511 -0.08(-1.72%)
Apr 25, 2007 4.700 4.780 4.610 4.640 27,177 -0.08(-1.69%)
Apr 24, 2007 5.000 5.000 4.650 4.720 26,054 -0.15(-3.08%)
Apr 23, 2007 4.980 5.000 4.750 4.870 21,449 -0.11(-2.21%)
Apr 20, 2007 4.860 4.980 4.860 4.980 35,352 +0.13(+2.68%)
Apr 19, 2007 4.900 4.900 4.800 4.850 29,940 -0.05(-1.02%)
Apr 18, 2007 4.870 4.900 4.760 4.900 49,778 +0.13(+2.73%)
Apr 17, 2007 4.880 4.900 4.700 4.770 93,611 +0.18(+3.92%)
Apr 16, 2007 4.600 5.200 4.360 4.590 236,349 +0.32(+7.49%)
Apr 13, 2007 4.200 4.340 4.140 4.270 101,840 +0.17(+4.15%)
Apr 12, 2007 3.800 4.240 3.780 4.100 130,388 +0.35(+9.33%)
Apr 11, 2007 3.540 3.860 3.540 3.750 110,020 -0.11(-2.85%)
Apr 10, 2007 3.880 3.900 3.750 3.860 61,578 -0.04(-1.03%)
Apr 09, 2007 4.010 4.060 3.860 3.900 81,031 -0.14(-3.47%)
Apr 05, 2007 4.040 4.140 4.000 4.040 28,120 +0.03(+0.75%)
Apr 04, 2007 4.000 4.040 3.980 4.010 53,284 +0.03(+0.75%)
Apr 03, 2007 3.840 4.230 3.750 3.980 176,863 -0.31(-7.23%)
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.