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, 2011 1.630 1.630 1.480 1.500 6,534 -0.05(-3.23%)
Oct 28, 2011 1.630 1.630 1.550 1.550 700 -0.05(-3.13%)
Oct 27, 2011 1.620 1.620 1.541 1.600 4,500 +0.02(+1.27%)
Oct 26, 2011 1.570 1.630 1.500 1.580 15,385 +0.05(+3.27%)
Oct 25, 2011 1.634 1.634 1.520 1.530 6,130 -0.04(-2.39%)
Oct 24, 2011 1.560 1.633 1.520 1.567 5,000 -0.02(-1.42%)
Oct 21, 2011 1.550 1.635 1.550 1.590 8,706 +0.01(+0.63%)
Oct 19, 2011 1.580 1.580 1.580 1.580 0 +0.06(+3.95%)
Oct 18, 2011 1.550 1.558 1.430 1.520 11,745 -0.05(-3.18%)
Oct 17, 2011 1.540 1.590 1.520 1.570 2,000 -0.03(-1.88%)
Oct 14, 2011 1.600 1.630 1.550 1.600 6,983 +0.00(+0.12%)
Oct 13, 2011 1.654 1.654 1.550 1.598 10,600 -0.05(-3.15%)
Oct 12, 2011 1.635 1.650 1.590 1.650 7,700 +0.05(+3.19%)
Oct 11, 2011 1.614 1.620 1.510 1.599 7,151 +0.04(+2.50%)
Oct 10, 2011 1.510 1.629 1.500 1.560 8,704 +0.02(+1.30%)
Oct 07, 2011 1.600 1.654 1.530 1.540 3,733 -0.06(-3.75%)
Oct 06, 2011 1.660 1.670 1.550 1.600 11,367 -0.03(-1.84%)
Oct 05, 2011 1.630 1.660 1.620 1.630 3,100 +0.06(+3.82%)
Oct 04, 2011 1.610 1.680 1.500 1.570 26,014 -0.09(-5.68%)
Oct 03, 2011 1.750 1.750 1.620 1.665 9,732 +0.00(+0.27%)
Sep 30, 2011 1.732 1.732 1.660 1.660 500 -0.06(-3.48%)
Sep 29, 2011 1.650 1.720 1.640 1.720 1,607 +0.10(+6.17%)
Sep 28, 2011 1.668 1.690 1.554 1.620 52,052 -0.08(-4.70%)
Sep 27, 2011 1.740 1.740 1.659 1.700 17,111 -0.04(-2.05%)
Sep 26, 2011 1.800 1.800 1.650 1.736 5,300 -0.06(-3.58%)
Sep 23, 2011 1.660 1.860 1.640 1.800 25,300 +0.15(+9.09%)
Sep 22, 2011 1.700 1.710 1.650 1.650 8,461 -0.05(-2.94%)
Sep 21, 2011 1.690 1.900 1.690 1.700 10,930 +0.01(+0.59%)
Sep 20, 2011 1.766 1.766 1.690 1.690 18,770 -0.07(-3.98%)
Sep 19, 2011 1.850 1.850 1.760 1.760 5,840 -0.14(-7.37%)
Sep 16, 2011 1.890 1.900 1.750 1.900 14,550 +0.01(+0.53%)
Sep 15, 2011 1.900 1.900 1.730 1.890 18,537 +0.11(+6.18%)
Sep 14, 2011 1.746 1.780 1.680 1.780 11,279 +0.07(+4.09%)
Sep 13, 2011 1.790 1.869 1.660 1.710 9,846 -0.08(-4.47%)
Sep 12, 2011 1.780 1.860 1.660 1.790 36,172 -0.06(-3.24%)
Sep 09, 2011 1.780 1.870 1.780 1.850 6,000 +0.00(+0.00%)
Sep 08, 2011 1.880 1.880 1.790 1.850 900 +0.01(+0.54%)
Sep 07, 2011 1.830 1.840 1.790 1.840 13,950 -0.01(-0.54%)
Sep 06, 2011 1.780 1.850 1.780 1.850 3,665 +0.00(+0.00%)
Sep 02, 2011 1.980 1.990 1.780 1.850 12,125 -0.08(-4.15%)
Sep 01, 2011 1.970 1.990 1.810 1.930 3,880 +0.04(+2.12%)
Aug 31, 2011 1.970 1.990 1.830 1.890 4,849 -0.04(-2.07%)
Aug 30, 2011 1.930 1.990 1.750 1.930 19,075 -0.02(-1.03%)
Aug 29, 2011 2.000 2.060 1.870 1.950 14,404 -0.04(-2.01%)
Aug 26, 2011 1.880 2.040 1.860 1.990 34,745 +0.12(+6.30%)
Aug 25, 2011 1.800 1.920 1.750 1.872 1,755 +0.07(+4.00%)
Aug 24, 2011 1.800 1.810 1.798 1.800 2,746 +0.03(+1.69%)
Aug 23, 2011 1.880 1.920 1.720 1.770 10,265 -0.08(-4.32%)
Aug 22, 2011 1.840 1.940 1.640 1.850 8,030 +0.12(+6.94%)
Aug 19, 2011 1.770 1.950 1.720 1.730 17,750 -0.03(-1.79%)
Aug 18, 2011 1.890 1.890 1.740 1.762 8,260 -0.08(-4.27%)
Aug 17, 2011 1.880 1.980 1.810 1.840 900 -0.04(-2.13%)
Aug 16, 2011 1.910 1.980 1.880 1.880 3,000 -0.03(-1.57%)
Aug 15, 2011 1.900 1.980 1.870 1.910 3,680 -0.02(-1.04%)
Aug 12, 2011 1.920 1.950 1.860 1.930 2,050 -0.04(-2.03%)
Aug 11, 2011 1.770 1.980 1.770 1.970 20,400 +0.17(+9.44%)
Aug 10, 2011 1.730 1.890 1.720 1.800 13,351 +0.08(+4.65%)
Aug 09, 2011 1.899 1.899 1.560 1.720 10,478 +0.04(+2.38%)
Aug 08, 2011 1.850 1.850 1.650 1.680 35,141 -0.13(-7.18%)
Aug 05, 2011 1.840 2.030 1.800 1.810 10,159 -0.06(-3.17%)
Aug 04, 2011 1.980 1.980 1.820 1.869 29,501 -0.12(-6.07%)
Aug 03, 2011 1.920 1.990 1.870 1.990 6,800 +0.07(+3.65%)
Aug 02, 2011 1.990 1.990 1.910 1.920 6,425 -0.05(-2.54%)
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.