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 (%)
May 31, 2013 6.640 6.750 6.520 6.750 92,548 +0.26(+4.01%)
May 30, 2013 6.330 6.690 6.325 6.490 0 +0.20(+3.18%)
May 29, 2013 6.700 6.700 6.250 6.290 57,065 -0.33(-4.98%)
May 28, 2013 6.628 6.628 6.510 6.620 9,976 +0.12(+1.85%)
May 24, 2013 6.700 6.700 6.401 6.500 0 -0.25(-3.70%)
May 23, 2013 6.590 6.770 6.510 6.750 0 +0.10(+1.50%)
May 22, 2013 6.650 6.760 6.510 6.650 0 -0.03(-0.45%)
May 21, 2013 6.320 6.770 6.230 6.680 0 +0.40(+6.37%)
May 20, 2013 6.215 6.330 6.110 6.280 0 +0.05(+0.80%)
May 17, 2013 6.250 6.390 6.190 6.230 0 -0.06(-0.95%)
May 16, 2013 6.300 6.358 6.200 6.290 54,776 +0.01(+0.16%)
May 15, 2013 6.200 6.300 6.170 6.280 0 -0.02(-0.32%)
May 13, 2013 6.210 6.320 6.151 6.300 0 +0.15(+2.44%)
May 10, 2013 6.260 6.260 6.130 6.150 0 -0.11(-1.76%)
May 09, 2013 6.160 6.300 6.160 6.260 0 -0.02(-0.32%)
May 08, 2013 6.230 6.300 6.210 6.280 0 +0.01(+0.16%)
May 07, 2013 6.300 6.300 6.212 6.270 0 -0.05(-0.79%)
May 06, 2013 6.300 6.400 6.070 6.320 0 -0.02(-0.32%)
May 03, 2013 6.460 6.420 6.340 6.340 0 -0.06(-0.94%)
May 02, 2013 6.330 6.500 6.250 6.400 0 +0.11(+1.75%)
May 01, 2013 6.250 6.360 6.180 6.290 0 +0.03(+0.48%)
Apr 30, 2013 6.250 6.300 6.190 6.260 0 -0.04(-0.63%)
Apr 29, 2013 6.250 6.400 6.040 6.300 57,833 +0.18(+2.94%)
Apr 26, 2013 6.410 6.490 6.060 6.120 105,737 -0.37(-5.70%)
Apr 25, 2013 6.680 6.890 6.400 6.490 72,498 -0.21(-3.13%)
Apr 24, 2013 6.820 6.953 6.600 6.700 0 -0.24(-3.46%)
Apr 23, 2013 6.900 6.959 6.650 6.940 47,760 +0.04(+0.58%)
Apr 22, 2013 6.910 6.990 6.790 6.900 20,920 -0.02(-0.29%)
Apr 19, 2013 6.530 7.040 6.500 6.920 46,190 +0.30(+4.53%)
Apr 18, 2013 6.750 6.760 6.500 6.620 20,518 -0.12(-1.78%)
Apr 17, 2013 6.750 6.830 6.670 6.740 5,504 +0.01(+0.15%)
Apr 16, 2013 6.990 7.000 6.700 6.730 16,738 -0.15(-2.18%)
Apr 15, 2013 6.870 7.030 6.510 6.880 68,361 -0.02(-0.29%)
Apr 12, 2013 7.049 7.120 6.900 6.900 71,300 -0.24(-3.36%)
Apr 11, 2013 7.150 7.150 7.000 7.140 53,497 +0.02(+0.28%)
Apr 10, 2013 7.000 7.150 6.620 7.120 63,929 +0.08(+1.14%)
Apr 09, 2013 7.130 7.330 7.000 7.040 56,576 -0.10(-1.40%)
Apr 08, 2013 7.010 7.190 7.010 7.140 90,996 +0.02(+0.28%)
Apr 05, 2013 7.150 7.150 7.050 7.120 34,020 -0.03(-0.42%)
Apr 04, 2013 7.080 7.150 6.900 7.150 44,597 +0.12(+1.71%)
Apr 03, 2013 7.210 7.220 6.955 7.030 157,290 -0.12(-1.68%)
Apr 02, 2013 6.630 7.420 6.630 7.150 175,570 +0.50(+7.52%)
Apr 01, 2013 6.460 6.700 6.460 6.650 20,974 +0.20(+3.10%)
Mar 28, 2013 6.680 6.700 6.450 6.450 12,772 -0.22(-3.30%)
Mar 27, 2013 6.530 6.670 6.420 6.670 15,951 +0.17(+2.62%)
Mar 26, 2013 6.650 6.700 6.500 6.500 19,921 -0.13(-1.96%)
Mar 25, 2013 6.500 6.690 6.460 6.630 249,800 +0.17(+2.63%)
Mar 22, 2013 6.336 6.470 6.310 6.460 13,790 +0.16(+2.54%)
Mar 21, 2013 6.320 6.450 6.210 6.300 75,719 -0.04(-0.63%)
Mar 20, 2013 6.240 6.410 6.240 6.340 102,200 +0.09(+1.44%)
Mar 19, 2013 6.270 6.330 6.220 6.250 25,054 +0.02(+0.32%)
Mar 18, 2013 6.230 6.230 6.080 6.230 24,456 +0.01(+0.16%)
Mar 15, 2013 6.160 6.360 6.150 6.220 42,952 +0.05(+0.81%)
Mar 14, 2013 6.140 6.250 6.120 6.170 61,279 -0.01(-0.16%)
Mar 13, 2013 6.078 6.180 6.040 6.180 27,025 +0.08(+1.31%)
Mar 12, 2013 6.190 6.190 6.000 6.100 351,758 -0.09(-1.45%)
Mar 11, 2013 6.030 6.190 6.000 6.190 55,154 +0.12(+1.98%)
Mar 08, 2013 6.010 6.120 6.000 6.070 19,181 +0.02(+0.33%)
Mar 07, 2013 5.960 6.090 5.850 6.050 83,242 +0.10(+1.68%)
Mar 06, 2013 5.960 5.960 5.850 5.950 62,104 +0.05(+0.85%)
Mar 05, 2013 5.710 5.920 5.670 5.900 54,622 +0.10(+1.72%)
Mar 04, 2013 5.540 5.800 5.470 5.800 25,348 +0.30(+5.45%)
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.