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 (%)
Jan 31, 2011 1.880 1.880 1.770 1.860 5,701 +0.01(+0.54%)
Jan 28, 2011 1.840 1.850 1.780 1.850 8,588 -0.01(-0.54%)
Jan 27, 2011 1.880 1.890 1.841 1.860 7,913 -0.02(-1.06%)
Jan 26, 2011 1.770 1.890 1.770 1.880 23,150 +0.10(+5.62%)
Jan 25, 2011 1.820 1.830 1.780 1.780 13,601 -0.06(-3.26%)
Jan 24, 2011 1.870 1.870 1.840 1.840 11,475 -0.01(-0.55%)
Jan 21, 2011 1.860 1.860 1.810 1.850 29,485 +0.00(+0.01%)
Jan 20, 2011 1.840 1.850 1.800 1.850 25,427 -0.01(-0.54%)
Jan 19, 2011 1.850 1.860 1.818 1.860 30,116 +0.01(+0.54%)
Jan 18, 2011 1.800 1.850 1.800 1.850 20,367 +0.04(+2.21%)
Jan 14, 2011 1.770 1.851 1.770 1.810 32,642 +0.06(+3.42%)
Jan 13, 2011 1.720 1.850 1.720 1.750 8,215 +0.00(+0.01%)
Jan 12, 2011 1.740 1.780 1.700 1.750 18,936 +0.02(+1.16%)
Jan 11, 2011 1.650 1.730 1.632 1.730 18,779 +0.08(+4.85%)
Jan 10, 2011 1.660 1.700 1.490 1.650 46,377 -0.04(-2.25%)
Jan 07, 2011 1.700 1.700 1.660 1.688 23,087 +0.01(+0.48%)
Jan 06, 2011 1.700 1.700 1.680 1.680 10,120 -0.02(-0.97%)
Jan 05, 2011 1.700 1.700 1.679 1.696 44,394 +0.01(+0.38%)
Jan 04, 2011 1.680 1.700 1.650 1.690 26,717 +0.01(+0.60%)
Jan 03, 2011 1.690 1.690 1.589 1.680 31,725 +0.04(+2.44%)
Dec 31, 2010 1.650 1.660 1.571 1.640 15,910 +0.01(+0.61%)
Dec 30, 2010 1.620 1.630 1.550 1.630 10,319 -0.05(-2.98%)
Dec 29, 2010 1.660 1.720 1.660 1.680 16,645 -0.01(-0.59%)
Dec 28, 2010 1.570 1.700 1.520 1.690 53,229 +0.11(+6.96%)
Dec 27, 2010 1.640 1.640 1.500 1.580 8,682 -0.06(-3.65%)
Dec 23, 2010 1.650 1.650 1.581 1.640 16,612 +0.05(+3.13%)
Dec 22, 2010 1.580 1.620 1.580 1.590 23,200 +0.01(+0.64%)
Dec 21, 2010 1.580 1.650 1.580 1.580 26,703 -0.02(-1.25%)
Dec 20, 2010 1.550 1.730 1.500 1.600 63,429 +0.02(+1.27%)
Dec 17, 2010 1.600 1.600 1.460 1.580 6,802 +0.03(+1.94%)
Dec 16, 2010 1.460 1.590 1.460 1.550 11,130 +0.06(+4.03%)
Dec 15, 2010 1.500 1.550 1.480 1.490 6,934 -0.02(-1.32%)
Dec 14, 2010 1.510 1.590 1.510 1.510 25,788 +0.02(+1.34%)
Dec 13, 2010 1.550 1.600 1.450 1.490 39,051 -0.05(-3.24%)
Dec 10, 2010 1.660 1.680 1.490 1.540 91,389 -0.16(-9.42%)
Dec 09, 2010 1.800 1.800 1.630 1.700 58,185 -0.07(-3.95%)
Dec 08, 2010 1.540 1.990 1.530 1.770 145,892 +0.27(+18.00%)
Dec 07, 2010 1.440 1.550 1.400 1.500 52,610 +0.06(+4.17%)
Dec 06, 2010 1.400 1.460 1.400 1.440 24,372 +0.04(+2.86%)
Dec 03, 2010 1.400 1.440 1.360 1.400 17,447 -0.00(-0.01%)
Dec 02, 2010 1.330 1.400 1.310 1.400 32,531 +0.10(+7.69%)
Dec 01, 2010 1.290 1.300 1.190 1.300 10,700 +0.04(+3.17%)
Nov 30, 2010 1.200 1.280 1.200 1.260 4,716 +0.03(+2.37%)
Nov 29, 2010 1.260 1.270 1.231 1.231 2,834 +0.02(+1.72%)
Nov 26, 2010 1.230 1.230 1.200 1.210 2,500 -0.06(-4.73%)
Nov 24, 2010 1.330 1.270 1.270 1.270 9,640 -0.03(-2.29%)
Nov 23, 2010 1.280 1.300 1.270 1.300 443 +0.02(+1.55%)
Nov 22, 2010 1.240 1.380 1.210 1.280 7,780 -0.02(-1.53%)
Nov 19, 2010 1.255 1.300 1.255 1.300 500 +0.01(+0.74%)
Nov 18, 2010 1.200 1.310 1.200 1.290 9,806 +0.09(+7.53%)
Nov 17, 2010 1.300 1.350 1.180 1.200 16,753 -0.19(-13.67%)
Nov 16, 2010 1.320 1.400 1.260 1.390 19,080 +0.09(+6.92%)
Nov 15, 2010 1.180 1.390 1.180 1.300 16,278 +0.10(+8.34%)
Nov 12, 2010 1.290 1.320 1.130 1.200 26,325 -0.09(-7.01%)
Nov 11, 2010 1.250 1.320 1.230 1.290 12,997 +0.09(+7.35%)
Nov 10, 2010 1.250 1.290 1.202 1.202 8,250 -0.09(-6.82%)
Nov 09, 2010 1.250 1.350 1.250 1.290 26,522 -0.03(-2.27%)
Nov 08, 2010 1.350 1.350 1.250 1.320 3,025 +0.00(+0.00%)
Nov 05, 2010 1.350 1.350 1.271 1.320 15,225 +0.02(+1.54%)
Nov 04, 2010 1.330 1.340 1.190 1.300 16,200 +0.00(+0.00%)
Nov 03, 2010 1.240 1.310 1.240 1.300 9,606 +0.06(+4.83%)
Nov 02, 2010 1.190 1.250 1.190 1.240 12,440 -0.01(-0.79%)
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.