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, 2007 2.940 3.000 2.800 2.940 13,385 +0.01(+0.34%)
Oct 30, 2007 2.700 3.000 2.700 2.930 6,800 +0.16(+5.78%)
Oct 29, 2007 2.830 2.830 2.570 2.770 18,716 -0.11(-3.82%)
Oct 26, 2007 2.940 2.940 2.830 2.880 2,600 -0.14(-4.64%)
Oct 25, 2007 2.950 3.020 2.920 3.020 4,614 +0.11(+3.78%)
Oct 24, 2007 2.870 2.950 2.850 2.910 12,792 -0.04(-1.36%)
Oct 23, 2007 3.020 3.020 2.850 2.950 8,000 +0.05(+1.72%)
Oct 22, 2007 2.930 2.940 2.870 2.900 1,100 -0.07(-2.36%)
Oct 19, 2007 2.880 3.050 2.870 2.970 10,084 -0.01(-0.33%)
Oct 18, 2007 2.980 3.030 2.860 2.980 3,321 -0.04(-1.32%)
Oct 17, 2007 2.920 3.020 2.890 3.020 4,660 +0.12(+4.14%)
Oct 16, 2007 2.920 2.990 2.750 2.900 20,465 -0.13(-4.29%)
Oct 15, 2007 2.960 3.030 2.960 3.030 3,190 +0.07(+2.36%)
Oct 12, 2007 3.040 3.050 2.900 2.960 5,335 -0.09(-2.95%)
Oct 11, 2007 3.080 3.100 3.050 3.050 3,080 -0.02(-0.65%)
Oct 10, 2007 3.050 3.100 3.050 3.070 7,000 -0.03(-0.97%)
Oct 09, 2007 3.060 3.130 3.020 3.100 7,020 +0.03(+0.98%)
Oct 08, 2007 3.060 3.070 3.000 3.070 2,705 -0.02(-0.65%)
Oct 05, 2007 3.100 3.100 3.010 3.090 17,850 -0.01(-0.32%)
Oct 04, 2007 3.310 3.310 3.070 3.100 34,710 -0.15(-4.62%)
Oct 03, 2007 3.070 3.280 3.000 3.250 22,263 +0.26(+8.70%)
Oct 02, 2007 2.980 3.090 2.830 2.990 4,570 -0.01(-0.33%)
Oct 01, 2007 2.920 3.040 2.850 3.000 16,615 +0.05(+1.69%)
Sep 28, 2007 2.930 3.100 2.850 2.950 7,632 -0.01(-0.34%)
Sep 27, 2007 2.930 3.000 2.850 2.960 6,731 -0.04(-1.33%)
Sep 26, 2007 3.000 3.080 2.970 3.000 9,991 +0.00(+0.00%)
Sep 25, 2007 3.020 3.020 3.000 3.000 3,050 +0.01(+0.33%)
Sep 24, 2007 2.960 2.990 2.950 2.990 6,700 +0.01(+0.34%)
Sep 21, 2007 3.010 3.010 2.860 2.980 19,536 +0.03(+1.02%)
Sep 20, 2007 3.040 3.180 2.950 2.950 13,750 -0.13(-4.16%)
Sep 19, 2007 2.980 3.110 2.980 3.078 5,500 +0.07(+2.26%)
Sep 18, 2007 3.100 3.120 3.010 3.010 15,271 -0.10(-3.22%)
Sep 17, 2007 3.120 3.130 3.100 3.110 2,330 +0.01(+0.32%)
Sep 14, 2007 3.100 3.170 3.100 3.100 2,670 -0.01(-0.32%)
Sep 13, 2007 3.100 3.240 3.100 3.110 8,350 +0.00(+0.00%)
Sep 12, 2007 3.110 3.190 3.110 3.110 2,980 -0.02(-0.64%)
Sep 11, 2007 3.160 3.200 3.100 3.130 6,362 -0.06(-1.88%)
Sep 10, 2007 3.350 3.350 3.170 3.190 9,000 -0.13(-3.92%)
Sep 07, 2007 3.160 3.350 3.100 3.320 24,436 +0.17(+5.40%)
Sep 06, 2007 3.100 3.150 3.100 3.150 4,824 +0.10(+3.28%)
Sep 05, 2007 3.180 3.180 2.950 3.050 22,048 -0.13(-4.09%)
Sep 04, 2007 3.290 3.350 3.120 3.180 8,573 -0.13(-3.93%)
Aug 31, 2007 2.970 3.350 2.958 3.310 26,119 +0.34(+11.45%)
Aug 30, 2007 3.010 3.080 2.970 2.970 6,603 -0.04(-1.33%)
Aug 29, 2007 3.080 3.150 3.000 3.010 13,698 -0.04(-1.31%)
Aug 28, 2007 2.900 3.150 2.660 3.050 71,194 -0.45(-12.86%)
Aug 27, 2007 3.320 3.500 3.266 3.500 41,164 +0.27(+8.36%)
Aug 24, 2007 3.140 3.290 3.140 3.230 25,454 +0.12(+3.86%)
Aug 23, 2007 3.000 3.180 3.000 3.110 8,757 +0.11(+3.67%)
Aug 22, 2007 3.040 3.090 2.880 3.000 6,200 +0.01(+0.33%)
Aug 21, 2007 2.900 3.030 2.820 2.990 14,441 +0.13(+4.55%)
Aug 20, 2007 3.160 3.160 2.790 2.860 29,354 -0.11(-3.70%)
Aug 17, 2007 2.900 3.150 2.900 2.970 14,732 +0.12(+4.21%)
Aug 16, 2007 2.910 2.960 2.800 2.850 17,432 -0.12(-4.04%)
Aug 15, 2007 3.010 3.010 2.950 2.970 11,472 -0.02(-0.67%)
Aug 14, 2007 3.030 3.090 2.950 2.990 6,125 -0.10(-3.24%)
Aug 13, 2007 2.900 3.190 2.760 3.090 18,138 -0.08(-2.52%)
Aug 10, 2007 3.200 3.500 3.170 3.170 28,670 -0.05(-1.55%)
Aug 09, 2007 3.630 3.680 2.600 3.220 43,386 -0.28(-8.00%)
Aug 08, 2007 3.500 3.670 3.360 3.500 19,451 +0.05(+1.45%)
Aug 07, 2007 3.600 3.780 3.430 3.450 13,408 +0.02(+0.58%)
Aug 06, 2007 3.470 3.480 3.410 3.430 4,700 -0.07(-2.00%)
Aug 03, 2007 3.520 3.550 3.480 3.500 8,435 -0.05(-1.41%)
Aug 02, 2007 3.520 3.720 3.510 3.550 8,600 +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.