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 (%)
Sep 30, 2022 1.270 1.270 1.150 1.190 81,783 -0.08(-6.30%)
Sep 29, 2022 1.250 1.340 1.250 1.270 27,953 -0.03(-2.31%)
Sep 28, 2022 1.260 1.340 1.220 1.300 72,950 +0.04(+3.17%)
Sep 27, 2022 1.200 1.290 1.190 1.260 73,746 +0.06(+5.00%)
Sep 26, 2022 1.160 1.270 1.160 1.200 261,563 +0.05(+4.35%)
Sep 23, 2022 1.170 1.170 1.120 1.150 176,106 -0.04(-3.36%)
Sep 22, 2022 1.210 1.220 1.180 1.190 81,269 -0.02(-1.65%)
Sep 21, 2022 1.280 1.300 1.190 1.210 78,583 -0.09(-6.92%)
Sep 20, 2022 1.340 1.370 1.280 1.300 50,343 -0.08(-5.80%)
Sep 19, 2022 1.430 1.440 1.340 1.380 59,956 -0.06(-4.17%)
Sep 16, 2022 1.440 1.510 1.400 1.440 144,878 +0.01(+0.70%)
Sep 15, 2022 1.440 1.480 1.380 1.430 61,623 -0.03(-2.05%)
Sep 14, 2022 1.580 1.580 1.443 1.460 49,086 -0.10(-6.41%)
Sep 13, 2022 1.540 1.610 1.530 1.560 17,011 -0.01(-0.64%)
Sep 12, 2022 1.590 1.620 1.560 1.570 14,936 +0.00(+0.00%)
Sep 09, 2022 1.670 1.670 1.555 1.570 79,342 -0.10(-5.99%)
Sep 08, 2022 1.690 1.700 1.610 1.670 76,375 +0.02(+1.21%)
Sep 07, 2022 1.632 1.700 1.632 1.650 46,659 +0.03(+1.85%)
Sep 06, 2022 1.430 1.650 1.430 1.620 98,631 +0.11(+7.28%)
Sep 02, 2022 1.510 1.550 1.400 1.510 98,190 +0.03(+2.03%)
Sep 01, 2022 1.640 1.650 1.480 1.480 110,319 -0.16(-9.76%)
Aug 31, 2022 1.650 1.650 1.620 1.640 4,136 -0.01(-0.61%)
Aug 30, 2022 1.610 1.650 1.560 1.650 5,163 +0.06(+3.77%)
Aug 29, 2022 1.560 1.620 1.550 1.590 10,754 +0.01(+0.63%)
Aug 26, 2022 1.620 1.650 1.570 1.580 17,815 -0.05(-3.07%)
Aug 25, 2022 1.600 1.650 1.600 1.630 16,983 +0.01(+0.62%)
Aug 24, 2022 1.620 1.650 1.600 1.620 5,204 -0.02(-1.22%)
Aug 23, 2022 1.650 1.655 1.630 1.640 14,388 -0.01(-0.61%)
Aug 22, 2022 1.680 1.690 1.590 1.650 31,797 -0.03(-1.49%)
Aug 19, 2022 1.670 1.680 1.670 1.675 824 -0.03(-2.05%)
Aug 18, 2022 1.730 1.730 1.691 1.710 37,629 -0.01(-0.58%)
Aug 17, 2022 1.730 1.750 1.670 1.720 17,385 +0.00(+0.00%)
Aug 16, 2022 1.660 1.740 1.660 1.720 80,321 +0.06(+3.61%)
Aug 15, 2022 1.650 1.670 1.640 1.660 3,871 -0.01(-0.60%)
Aug 12, 2022 1.690 1.690 1.640 1.670 19,836 -0.01(-0.60%)
Aug 11, 2022 1.660 1.700 1.634 1.680 31,383 +0.01(+0.60%)
Aug 10, 2022 1.680 1.680 1.600 1.670 2,438 +0.00(+0.00%)
Aug 09, 2022 1.700 1.700 1.660 1.670 22,803 -0.03(-1.76%)
Aug 08, 2022 1.700 1.710 1.684 1.700 24,485 +0.01(+0.59%)
Aug 05, 2022 1.680 1.740 1.655 1.690 90,620 +0.04(+2.42%)
Aug 04, 2022 1.600 1.650 1.590 1.650 45,332 +0.08(+5.10%)
Aug 03, 2022 1.580 1.600 1.570 1.570 20,535 -0.01(-0.63%)
Aug 02, 2022 1.550 1.580 1.533 1.580 4,365 +0.02(+1.28%)
Aug 01, 2022 1.540 1.560 1.519 1.560 13,896 +0.02(+1.27%)
Jul 29, 2022 1.560 1.560 1.540 1.540 5,778 -0.01(-0.61%)
Jul 28, 2022 1.600 1.600 1.540 1.550 5,696 -0.02(-1.27%)
Jul 27, 2022 1.600 1.600 1.524 1.570 6,544 -0.03(-1.88%)
Jul 26, 2022 1.570 1.600 1.544 1.600 9,485 +0.02(+1.27%)
Jul 25, 2022 1.600 1.690 1.560 1.580 59,133 -0.01(-0.63%)
Jul 22, 2022 1.400 1.660 1.400 1.590 47,423 +0.17(+11.97%)
Jul 21, 2022 1.390 1.420 1.380 1.420 53,263 +0.01(+0.71%)
Jul 20, 2022 1.420 1.460 1.410 1.410 60,070 +0.02(+1.44%)
Jul 19, 2022 1.420 1.420 1.370 1.390 44,909 -0.01(-0.71%)
Jul 18, 2022 1.440 1.442 1.370 1.400 11,943 -0.02(-1.26%)
Jul 15, 2022 1.360 1.430 1.360 1.418 86,907 +0.07(+5.02%)
Jul 14, 2022 1.350 1.360 1.350 1.350 38,097 +0.00(+0.00%)
Jul 13, 2022 1.310 1.350 1.310 1.350 2,600 +0.00(+0.00%)
Jul 12, 2022 1.350 1.360 1.350 1.350 1,638 +0.00(+0.00%)
Jul 11, 2022 1.370 1.370 1.350 1.350 2,599 -0.01(-0.74%)
Jul 08, 2022 1.360 1.360 1.350 1.360 1,888 +0.00(+0.00%)
Jul 07, 2022 1.360 1.360 1.310 1.360 60,515 +0.01(+0.74%)
Jul 06, 2022 1.270 1.390 1.261 1.350 39,207 +0.09(+7.14%)
Jul 05, 2022 1.250 1.270 1.250 1.260 5,882 +0.00(+0.00%)
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.