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 (%)
Sep 30, 2011 1.732 1.732 1.660 1.660 500 -0.06(-3.48%)
Sep 29, 2011 1.650 1.720 1.640 1.720 1,607 +0.10(+6.17%)
Sep 28, 2011 1.668 1.690 1.554 1.620 52,052 -0.08(-4.70%)
Sep 27, 2011 1.740 1.740 1.659 1.700 17,111 -0.04(-2.05%)
Sep 26, 2011 1.800 1.800 1.650 1.736 5,300 -0.06(-3.58%)
Sep 23, 2011 1.660 1.860 1.640 1.800 25,300 +0.15(+9.09%)
Sep 22, 2011 1.700 1.710 1.650 1.650 8,461 -0.05(-2.94%)
Sep 21, 2011 1.690 1.900 1.690 1.700 10,930 +0.01(+0.59%)
Sep 20, 2011 1.766 1.766 1.690 1.690 18,770 -0.07(-3.98%)
Sep 19, 2011 1.850 1.850 1.760 1.760 5,840 -0.14(-7.37%)
Sep 16, 2011 1.890 1.900 1.750 1.900 14,550 +0.01(+0.53%)
Sep 15, 2011 1.900 1.900 1.730 1.890 18,537 +0.11(+6.18%)
Sep 14, 2011 1.746 1.780 1.680 1.780 11,279 +0.07(+4.09%)
Sep 13, 2011 1.790 1.869 1.660 1.710 9,846 -0.08(-4.47%)
Sep 12, 2011 1.780 1.860 1.660 1.790 36,172 -0.06(-3.24%)
Sep 09, 2011 1.780 1.870 1.780 1.850 6,000 +0.00(+0.00%)
Sep 08, 2011 1.880 1.880 1.790 1.850 900 +0.01(+0.54%)
Sep 07, 2011 1.830 1.840 1.790 1.840 13,950 -0.01(-0.54%)
Sep 06, 2011 1.780 1.850 1.780 1.850 3,665 +0.00(+0.00%)
Sep 02, 2011 1.980 1.990 1.780 1.850 12,125 -0.08(-4.15%)
Sep 01, 2011 1.970 1.990 1.810 1.930 3,880 +0.04(+2.12%)
Aug 31, 2011 1.970 1.990 1.830 1.890 4,849 -0.04(-2.07%)
Aug 30, 2011 1.930 1.990 1.750 1.930 19,075 -0.02(-1.03%)
Aug 29, 2011 2.000 2.060 1.870 1.950 14,404 -0.04(-2.01%)
Aug 26, 2011 1.880 2.040 1.860 1.990 34,745 +0.12(+6.30%)
Aug 25, 2011 1.800 1.920 1.750 1.872 1,755 +0.07(+4.00%)
Aug 24, 2011 1.800 1.810 1.798 1.800 2,746 +0.03(+1.69%)
Aug 23, 2011 1.880 1.920 1.720 1.770 10,265 -0.08(-4.32%)
Aug 22, 2011 1.840 1.940 1.640 1.850 8,030 +0.12(+6.94%)
Aug 19, 2011 1.770 1.950 1.720 1.730 17,750 -0.03(-1.79%)
Aug 18, 2011 1.890 1.890 1.740 1.762 8,260 -0.08(-4.27%)
Aug 17, 2011 1.880 1.980 1.810 1.840 900 -0.04(-2.13%)
Aug 16, 2011 1.910 1.980 1.880 1.880 3,000 -0.03(-1.57%)
Aug 15, 2011 1.900 1.980 1.870 1.910 3,680 -0.02(-1.04%)
Aug 12, 2011 1.920 1.950 1.860 1.930 2,050 -0.04(-2.03%)
Aug 11, 2011 1.770 1.980 1.770 1.970 20,400 +0.17(+9.44%)
Aug 10, 2011 1.730 1.890 1.720 1.800 13,351 +0.08(+4.65%)
Aug 09, 2011 1.899 1.899 1.560 1.720 10,478 +0.04(+2.38%)
Aug 08, 2011 1.850 1.850 1.650 1.680 35,141 -0.13(-7.18%)
Aug 05, 2011 1.840 2.030 1.800 1.810 10,159 -0.06(-3.17%)
Aug 04, 2011 1.980 1.980 1.820 1.869 29,501 -0.12(-6.07%)
Aug 03, 2011 1.920 1.990 1.870 1.990 6,800 +0.07(+3.65%)
Aug 02, 2011 1.990 1.990 1.910 1.920 6,425 -0.05(-2.54%)
Aug 01, 2011 1.970 1.970 1.970 1.970 1,000 -0.02(-1.01%)
Jul 29, 2011 2.050 2.050 1.830 1.990 38,898 -0.05(-2.45%)
Jul 28, 2011 2.050 2.050 2.040 2.040 4,400 +0.04(+2.01%)
Jul 27, 2011 2.020 2.020 1.990 2.000 5,104 -0.05(-2.44%)
Jul 26, 2011 2.050 2.050 2.030 2.050 5,300 +0.03(+1.49%)
Jul 25, 2011 2.050 2.080 2.008 2.020 3,806 -0.03(-1.46%)
Jul 22, 2011 2.010 2.120 2.010 2.050 3,322 -0.05(-2.38%)
Jul 21, 2011 2.140 2.190 2.050 2.100 30,500 +0.06(+2.94%)
Jul 20, 2011 2.050 2.150 2.040 2.040 12,891 -0.02(-0.97%)
Jul 19, 2011 2.020 2.100 2.020 2.060 4,000 +0.01(+0.49%)
Jul 18, 2011 2.020 2.100 2.010 2.050 3,500 -0.04(-1.91%)
Jul 15, 2011 2.040 2.090 2.030 2.090 21,150 +0.04(+1.95%)
Jul 14, 2011 2.070 2.120 2.040 2.050 55,869 -0.02(-0.97%)
Jul 13, 2011 2.090 2.150 2.070 2.070 7,087 -0.03(-1.30%)
Jul 12, 2011 2.080 2.130 2.060 2.097 7,980 +0.03(+1.31%)
Jul 11, 2011 2.050 2.150 2.050 2.070 22,400 -0.07(-3.27%)
Jul 08, 2011 2.150 2.190 2.010 2.140 41,300 +0.03(+1.42%)
Jul 07, 2011 2.050 2.130 2.050 2.110 38,984 +0.06(+2.93%)
Jul 06, 2011 2.050 2.090 2.050 2.050 12,413 -0.04(-1.91%)
Jul 05, 2011 2.040 2.100 1.935 2.090 27,479 +0.09(+4.50%)
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.