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 29, 2021 1.660 1.680 1.621 1.640 41,765 -0.04(-2.38%)
Oct 28, 2021 1.610 1.730 1.605 1.680 17,513 +0.09(+5.66%)
Oct 27, 2021 1.650 1.650 1.590 1.590 22,729 -0.03(-1.85%)
Oct 26, 2021 1.630 1.620 22,640 +0.01(+0.62%)
Oct 25, 2021 1.610 1.710 1.607 1.610 13,625 -0.04(-2.42%)
Oct 22, 2021 1.650 1.680 1.650 1.650 21,871 -0.03(-1.79%)
Oct 21, 2021 1.700 1.700 1.640 1.680 42,469 +0.03(+1.82%)
Oct 20, 2021 1.720 1.720 1.620 1.650 26,657 +0.01(+0.61%)
Oct 19, 2021 1.700 1.730 1.630 1.640 74,073 -0.07(-4.09%)
Oct 18, 2021 1.720 1.730 1.671 1.710 20,310 +0.01(+0.59%)
Oct 15, 2021 1.720 1.790 1.686 1.700 32,794 -0.03(-1.73%)
Oct 14, 2021 1.660 1.750 1.660 1.730 13,303 +0.06(+3.57%)
Oct 13, 2021 1.700 1.700 1.660 1.670 13,308 -0.01(-0.58%)
Oct 12, 2021 1.670 1.740 1.670 1.680 6,546 +0.02(+1.20%)
Oct 11, 2021 1.690 1.746 1.660 1.660 8,248 -0.05(-2.92%)
Oct 08, 2021 1.710 1.770 1.710 1.710 75,674 -0.02(-1.16%)
Oct 07, 2021 1.740 1.780 1.700 1.730 216,161 +0.01(+0.87%)
Oct 06, 2021 1.770 1.770 1.700 1.715 31,012 -0.03(-2.00%)
Oct 05, 2021 1.710 1.790 1.710 1.750 29,867 +0.03(+1.74%)
Oct 04, 2021 1.840 1.843 1.710 1.720 85,042 -0.10(-5.49%)
Oct 01, 2021 1.730 1.850 1.673 1.820 178,501 +0.07(+4.00%)
Sep 30, 2021 1.612 1.780 1.612 1.750 9,178 +0.12(+7.36%)
Sep 29, 2021 1.610 1.650 1.600 1.630 30,548 -0.04(-2.40%)
Sep 28, 2021 1.730 1.740 1.660 1.670 9,810 -0.03(-1.76%)
Sep 27, 2021 1.710 1.730 1.620 1.700 45,817 -0.03(-1.73%)
Sep 24, 2021 1.750 1.750 1.691 1.730 12,933 +0.00(+0.00%)
Sep 23, 2021 1.670 1.750 1.670 1.730 15,018 +0.01(+0.58%)
Sep 22, 2021 1.680 1.750 1.680 1.720 49,959 +0.03(+1.78%)
Sep 21, 2021 1.750 1.800 1.680 1.690 596,502 -0.03(-1.74%)
Sep 20, 2021 1.750 1.820 1.710 1.720 577,898 -0.05(-2.82%)
Sep 17, 2021 1.790 1.830 1.750 1.770 70,623 -0.02(-1.12%)
Sep 16, 2021 1.790 1.880 1.780 1.790 194,990 -0.01(-0.56%)
Sep 15, 2021 1.790 1.820 1.790 1.800 53,439 +0.01(+0.56%)
Sep 14, 2021 1.740 1.800 1.740 1.790 64,742 +0.03(+1.70%)
Sep 13, 2021 1.800 1.800 1.720 1.760 35,678 -0.04(-2.22%)
Sep 10, 2021 1.780 1.870 1.760 1.800 353,784 +0.06(+3.45%)
Sep 09, 2021 1.700 1.830 1.700 1.740 100,518 +0.04(+2.35%)
Sep 08, 2021 1.760 1.770 1.680 1.700 72,306 -0.06(-3.41%)
Sep 07, 2021 1.820 1.840 1.730 1.760 288,197 -0.04(-2.22%)
Sep 03, 2021 1.740 1.850 1.710 1.800 45,667 +0.08(+4.65%)
Sep 02, 2021 1.800 1.850 1.671 1.720 113,834 -0.07(-3.91%)
Sep 01, 2021 1.740 1.860 1.728 1.790 44,252 +0.06(+3.47%)
Aug 31, 2021 1.660 1.790 1.660 1.730 69,758 +0.08(+4.85%)
Aug 30, 2021 1.700 1.750 1.646 1.650 62,956 -0.07(-4.07%)
Aug 27, 2021 1.700 1.790 1.660 1.720 96,359 +0.00(+0.00%)
Aug 26, 2021 1.600 1.820 1.600 1.720 81,553 +0.10(+6.17%)
Aug 25, 2021 1.650 1.690 1.552 1.620 73,814 -0.07(-4.14%)
Aug 24, 2021 1.610 1.740 1.605 1.690 327,536 +0.07(+4.32%)
Aug 23, 2021 1.620 1.630 1.600 1.620 81,484 +0.02(+1.25%)
Aug 20, 2021 1.490 1.630 1.462 1.600 50,308 +0.10(+6.67%)
Aug 19, 2021 1.440 1.530 1.440 1.500 61,188 +0.00(+0.00%)
Aug 18, 2021 1.500 1.560 1.490 1.500 48,099 +0.01(+0.67%)
Aug 17, 2021 1.470 1.510 1.460 1.490 65,539 +0.04(+2.76%)
Aug 16, 2021 1.520 1.530 1.450 1.450 105,004 -0.08(-5.23%)
Aug 13, 2021 1.550 1.590 1.500 1.530 14,638 -0.01(-0.65%)
Aug 12, 2021 1.530 1.600 1.510 1.540 12,030 -0.01(-0.65%)
Aug 11, 2021 1.530 1.580 1.520 1.550 31,929 +0.03(+1.97%)
Aug 10, 2021 1.560 1.590 1.510 1.520 38,886 -0.03(-1.94%)
Aug 09, 2021 1.540 1.580 1.530 1.550 15,788 +0.01(+0.65%)
Aug 06, 2021 1.590 1.600 1.540 1.540 23,026 -0.06(-3.75%)
Aug 05, 2021 1.528 1.600 1.528 1.600 28,283 +0.02(+1.27%)
Aug 04, 2021 1.600 1.630 1.550 1.580 43,731 -0.04(-2.47%)
Aug 03, 2021 1.660 1.660 1.540 1.620 91,197 -0.04(-2.41%)
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.