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 (%)
Dec 29, 2006 5.820 5.900 5.590 5.900 12,876 +0.14(+2.41%)
Dec 28, 2006 5.940 5.940 5.680 5.761 16,101 -0.13(-2.19%)
Dec 27, 2006 5.950 5.950 5.840 5.890 13,764 +0.01(+0.17%)
Dec 26, 2006 5.910 6.000 5.880 5.880 18,957 -0.09(-1.51%)
Dec 22, 2006 6.000 6.000 5.840 5.970 20,637 +0.04(+0.67%)
Dec 21, 2006 5.700 5.940 5.510 5.930 19,830 +0.18(+3.13%)
Dec 20, 2006 5.500 5.750 5.150 5.750 25,283 +0.19(+3.42%)
Dec 19, 2006 5.600 5.600 5.500 5.560 32,187 -0.07(-1.24%)
Dec 18, 2006 5.570 5.690 5.462 5.630 8,034 +0.22(+4.07%)
Dec 15, 2006 5.500 5.600 5.350 5.410 8,100 -0.11(-1.99%)
Dec 14, 2006 5.480 5.640 5.420 5.520 10,824 +0.10(+1.80%)
Dec 13, 2006 5.450 5.450 5.360 5.423 32,083 -0.06(-1.05%)
Dec 12, 2006 5.500 5.630 5.480 5.480 27,435 -0.16(-2.84%)
Dec 11, 2006 5.760 5.770 5.600 5.640 21,953 -0.04(-0.70%)
Dec 08, 2006 5.890 5.900 5.670 5.680 40,101 -0.17(-2.91%)
Dec 07, 2006 5.750 5.860 5.560 5.850 43,997 +0.21(+3.72%)
Dec 06, 2006 5.460 5.720 5.350 5.640 104,010 +0.21(+3.87%)
Dec 05, 2006 5.400 5.450 5.350 5.430 26,570 -0.01(-0.18%)
Dec 04, 2006 5.420 5.460 5.410 5.440 13,320 +0.06(+1.12%)
Dec 01, 2006 5.450 5.450 5.380 5.380 4,800 -0.07(-1.28%)
Nov 30, 2006 5.240 5.470 5.240 5.450 31,500 +0.10(+1.87%)
Nov 29, 2006 5.340 5.490 5.294 5.350 43,000 +0.01(+0.19%)
Nov 28, 2006 5.220 5.340 5.190 5.340 14,175 +0.20(+3.89%)
Nov 27, 2006 5.500 5.500 4.910 5.140 38,706 -0.32(-5.86%)
Nov 24, 2006 5.500 5.500 5.220 5.460 41,911 -0.14(-2.50%)
Nov 22, 2006 5.150 5.600 5.100 5.600 55,882 +0.43(+8.32%)
Nov 21, 2006 5.200 5.200 5.050 5.170 13,451 +0.00(+0.00%)
Nov 20, 2006 5.100 5.180 4.950 5.170 38,419 +0.01(+0.19%)
Nov 17, 2006 5.190 5.200 5.130 5.160 12,800 -0.04(-0.77%)
Nov 16, 2006 5.270 5.270 5.150 5.200 17,012 -0.06(-1.14%)
Nov 15, 2006 5.200 5.270 5.130 5.260 45,216 +0.16(+3.14%)
Nov 14, 2006 5.070 5.100 5.030 5.100 13,424 +0.03(+0.59%)
Nov 13, 2006 4.950 5.090 4.950 5.070 6,049 +0.06(+1.20%)
Nov 10, 2006 5.140 5.140 4.960 5.010 9,027 -0.03(-0.60%)
Nov 09, 2006 5.100 5.100 4.950 5.040 19,165 -0.06(-1.18%)
Nov 08, 2006 5.020 5.100 5.020 5.100 13,650 +0.01(+0.20%)
Nov 07, 2006 5.200 5.200 5.030 5.090 20,016 -0.10(-1.93%)
Nov 06, 2006 5.030 5.200 4.990 5.190 7,337 +0.18(+3.63%)
Nov 03, 2006 5.110 5.151 4.967 5.008 12,635 -0.15(-2.95%)
Nov 02, 2006 5.020 5.170 5.020 5.160 7,499 +0.12(+2.38%)
Nov 01, 2006 5.080 5.170 5.010 5.040 14,687 -0.09(-1.75%)
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%)
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.