Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Streamline Health So (NQ: STRM )

0.2910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2015 2.230 2.320 2.080 2.260 101,100 +0.05(+2.26%)
Apr 29, 2015 2.220 2.263 2.110 2.210 101,447 -0.06(-2.64%)
Apr 28, 2015 2.260 2.288 2.210 2.270 74,938 -0.04(-1.94%)
Apr 27, 2015 2.380 2.380 2.260 2.315 30,570 -0.08(-3.54%)
Apr 24, 2015 2.430 2.470 2.370 2.400 122,846 +0.03(+1.27%)
Apr 23, 2015 2.370 2.460 2.300 2.370 70,116 +0.00(+0.00%)
Apr 22, 2015 2.480 2.520 2.350 2.370 92,936 -0.02(-0.84%)
Apr 21, 2015 2.510 2.548 2.300 2.390 192,576 -0.03(-1.24%)
Apr 20, 2015 2.556 2.620 2.410 2.420 92,256 -0.20(-7.63%)
Apr 17, 2015 2.500 2.650 2.500 2.620 80,924 -0.19(-6.76%)
Apr 16, 2015 2.750 2.993 2.680 2.810 168,210 +0.01(+0.36%)
Apr 15, 2015 2.910 2.910 2.680 2.800 186,540 -0.01(-0.36%)
Apr 14, 2015 3.150 3.150 2.770 2.810 121,779 -0.37(-11.64%)
Apr 13, 2015 3.200 3.280 3.020 3.180 35,064 -0.07(-2.15%)
Apr 10, 2015 3.250 3.320 3.150 3.250 42,560 +0.06(+1.88%)
Apr 09, 2015 3.300 3.340 3.110 3.190 32,669 -0.16(-4.78%)
Apr 08, 2015 3.340 3.400 3.210 3.350 34,167 +0.00(+0.00%)
Apr 07, 2015 3.360 3.549 3.130 3.350 82,250 -0.05(-1.47%)
Apr 06, 2015 3.450 3.460 3.350 3.400 30,640 -0.05(-1.45%)
Apr 02, 2015 3.360 3.450 3.450 3.450 18,200 -0.07(-2.13%)
Apr 01, 2015 3.470 3.640 3.460 3.525 18,973 -0.02(-0.70%)
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%)
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.