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 UNCHANGED
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 (%)
Mar 31, 2015 3.340 3.690 3.340 3.550 15,382 -0.07(-1.93%)
Mar 30, 2015 3.540 3.670 3.499 3.620 15,175 +0.23(+6.78%)
Mar 27, 2015 3.560 3.580 3.320 3.390 52,764 -0.19(-5.31%)
Mar 26, 2015 3.560 3.650 3.560 3.580 37,674 -0.11(-2.98%)
Mar 25, 2015 3.680 3.840 3.581 3.690 36,991 -0.20(-5.14%)
Mar 24, 2015 3.830 3.900 3.830 3.890 1,696 +0.20(+5.42%)
Mar 23, 2015 3.840 3.940 3.690 3.690 13,159 -0.13(-3.40%)
Mar 20, 2015 4.010 4.010 3.820 3.820 14,325 -0.19(-4.74%)
Mar 19, 2015 4.040 4.130 3.990 4.010 8,225 -0.07(-1.72%)
Mar 18, 2015 3.960 4.110 3.960 4.080 6,775 +0.07(+1.75%)
Mar 17, 2015 4.010 4.160 3.910 4.010 18,461 -0.10(-2.43%)
Mar 16, 2015 4.100 4.170 4.010 4.110 19,936 -0.11(-2.61%)
Mar 13, 2015 4.210 4.250 4.130 4.220 3,030 +0.03(+0.72%)
Mar 12, 2015 4.181 4.240 4.150 4.190 9,209 -0.01(-0.24%)
Mar 11, 2015 4.240 4.250 4.100 4.200 18,728 -0.02(-0.47%)
Mar 10, 2015 4.220 4.240 4.150 4.220 26,587 +0.02(+0.48%)
Mar 09, 2015 4.150 4.210 4.150 4.200 11,601 +0.04(+0.96%)
Mar 06, 2015 4.100 4.180 4.100 4.160 6,295 +0.02(+0.48%)
Mar 05, 2015 4.170 4.200 4.111 4.140 1,469 +0.01(+0.24%)
Mar 04, 2015 4.110 4.190 4.100 4.130 8,816 +0.01(+0.24%)
Mar 03, 2015 4.159 4.170 4.100 4.120 6,037 -0.05(-1.20%)
Mar 02, 2015 4.101 4.200 4.061 4.170 15,005 +0.07(+1.71%)
Feb 27, 2015 4.100 4.150 4.040 4.100 15,735 +0.00(+0.00%)
Feb 26, 2015 4.130 4.166 4.090 4.100 42,027 -0.03(-0.73%)
Feb 25, 2015 4.110 4.150 4.110 4.130 2,342 +0.03(+0.73%)
Feb 24, 2015 4.190 4.200 4.080 4.100 9,356 -0.01(-0.24%)
Feb 23, 2015 4.100 4.210 4.100 4.110 3,868 -0.04(-0.96%)
Feb 20, 2015 4.110 4.230 4.050 4.150 18,566 -0.08(-1.89%)
Feb 19, 2015 4.150 4.240 4.100 4.230 31,906 +0.09(+2.17%)
Feb 18, 2015 4.130 4.240 4.030 4.140 15,655 +0.03(+0.73%)
Feb 17, 2015 4.040 4.200 4.020 4.110 7,011 +0.04(+0.98%)
Feb 13, 2015 4.070 4.070 4.070 4.070 19,500 +0.04(+0.99%)
Feb 12, 2015 4.110 4.173 4.030 4.030 10,844 -0.12(-2.89%)
Feb 11, 2015 4.110 4.200 4.000 4.150 23,797 +0.10(+2.47%)
Feb 10, 2015 4.120 4.200 4.000 4.050 36,356 -0.03(-0.74%)
Feb 09, 2015 4.150 4.240 4.010 4.080 15,270 -0.13(-3.09%)
Feb 06, 2015 4.210 4.210 4.010 4.210 33,009 +0.06(+1.45%)
Feb 05, 2015 4.050 4.210 4.029 4.150 21,099 -0.01(-0.24%)
Feb 04, 2015 4.030 4.220 3.900 4.160 17,088 +0.16(+4.00%)
Feb 03, 2015 4.140 4.200 3.990 4.000 45,872 -0.15(-3.61%)
Feb 02, 2015 4.000 4.210 3.960 4.150 19,292 +0.13(+3.23%)
Jan 30, 2015 4.110 4.120 3.788 4.020 18,048 -0.15(-3.60%)
Jan 29, 2015 4.070 4.200 4.010 4.170 18,474 +0.05(+1.21%)
Jan 28, 2015 4.070 4.170 4.010 4.120 7,552 -0.04(-0.96%)
Jan 27, 2015 4.140 4.230 3.990 4.160 60,042 -0.09(-2.12%)
Jan 26, 2015 3.890 4.250 3.866 4.250 25,695 +0.33(+8.42%)
Jan 23, 2015 3.710 3.989 3.710 3.920 24,595 +0.24(+6.52%)
Jan 22, 2015 3.620 3.750 3.250 3.680 1,560,578 -0.07(-1.87%)
Jan 21, 2015 3.670 3.770 3.590 3.750 9,069 +0.00(+0.13%)
Jan 20, 2015 3.600 3.800 3.450 3.745 8,800 +0.12(+3.31%)
Jan 16, 2015 3.550 3.670 3.462 3.625 13,557 +0.00(+0.14%)
Jan 15, 2015 3.760 3.780 3.590 3.620 67,669 -0.21(-5.48%)
Jan 14, 2015 3.860 3.890 3.640 3.830 29,862 +0.01(+0.26%)
Jan 13, 2015 4.030 4.110 3.680 3.820 61,822 -0.16(-4.02%)
Jan 12, 2015 4.280 4.320 3.940 3.980 67,756 -0.21(-5.01%)
Jan 09, 2015 4.200 4.330 3.958 4.190 207,255 -0.08(-1.99%)
Jan 08, 2015 4.220 4.360 4.200 4.275 14,679 +0.06(+1.30%)
Jan 07, 2015 4.270 4.300 4.200 4.220 38,530 -0.07(-1.63%)
Jan 06, 2015 4.110 4.370 4.110 4.290 39,616 +0.13(+3.12%)
Jan 05, 2015 4.050 4.263 4.050 4.160 22,871 +0.11(+2.72%)
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.