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 28, 2018 1.200 1.290 1.150 1.180 15,300 -0.02(-1.67%)
Sep 27, 2018 1.210 1.210 1.160 1.200 6,170 +0.00(+0.00%)
Sep 26, 2018 1.240 1.250 1.160 1.200 15,264 -0.03(-2.44%)
Sep 25, 2018 1.270 1.290 1.210 1.230 11,795 -0.07(-5.38%)
Sep 24, 2018 1.200 1.300 1.180 1.300 4,580 +0.09(+7.44%)
Sep 21, 2018 1.220 1.300 1.180 1.210 10,400 +0.00(+0.00%)
Sep 20, 2018 1.240 1.260 1.190 1.210 64,257 -0.01(-0.82%)
Sep 19, 2018 1.170 1.340 1.170 1.220 67,139 +0.02(+2.09%)
Sep 18, 2018 1.120 1.250 1.070 1.195 1,045,783 +0.07(+6.70%)
Sep 17, 2018 1.100 1.150 1.100 1.120 39,217 -0.02(-1.75%)
Sep 14, 2018 1.180 1.190 1.060 1.140 163,500 -0.06(-5.00%)
Sep 13, 2018 1.160 1.245 1.160 1.200 111,413 -0.06(-4.76%)
Sep 12, 2018 1.000 1.270 1.000 1.260 192,936 +0.00(+0.00%)
Sep 11, 2018 1.100 1.380 1.050 1.260 173,450 +0.16(+14.18%)
Sep 10, 2018 1.080 1.130 1.070 1.103 19,635 -0.00(-0.14%)
Sep 07, 2018 1.100 1.120 1.010 1.105 52,100 -0.01(-0.45%)
Sep 06, 2018 1.100 1.130 1.020 1.110 43,034 +0.01(+1.07%)
Sep 05, 2018 1.130 1.170 1.090 1.098 79,496 -0.06(-5.33%)
Sep 04, 2018 1.150 1.177 1.147 1.160 45,135 +0.02(+1.75%)
Aug 31, 2018 1.140 1.140 1.140 0 -0.01(-0.80%)
Aug 30, 2018 1.140 1.170 1.140 1.149 33,594 -0.01(-0.93%)
Aug 29, 2018 1.170 1.200 1.160 1.160 7,418 +0.00(+0.00%)
Aug 28, 2018 1.140 1.200 1.140 1.160 7,596 +0.01(+0.87%)
Aug 27, 2018 1.180 1.220 1.150 1.150 35,064 -0.04(-3.36%)
Aug 24, 2018 1.210 1.210 1.180 1.190 14,700 +0.00(+0.00%)
Aug 23, 2018 1.200 1.220 1.150 1.190 4,551 -0.01(-0.83%)
Aug 22, 2018 1.230 1.250 1.115 1.200 30,111 -0.03(-2.19%)
Aug 21, 2018 1.230 1.280 1.220 1.227 13,602 -0.03(-2.63%)
Aug 20, 2018 1.260 1.260 1.260 1.260 1,258 -0.01(-0.79%)
Aug 17, 2018 1.300 1.310 1.270 1.270 64,800 -0.01(-0.78%)
Aug 16, 2018 1.200 1.350 1.200 1.280 78,348 +0.08(+6.67%)
Aug 15, 2018 1.250 1.250 1.130 1.200 28,596 -0.05(-4.00%)
Aug 14, 2018 1.200 1.250 1.200 1.250 13,852 +0.04(+3.31%)
Aug 13, 2018 1.217 1.238 1.200 1.210 12,431 -0.03(-2.42%)
Aug 10, 2018 1.230 1.250 1.210 1.240 6,800 +0.02(+1.64%)
Aug 09, 2018 1.270 1.280 1.220 1.220 4,340 -0.06(-4.69%)
Aug 08, 2018 1.260 1.290 1.210 1.280 9,024 +0.03(+2.40%)
Aug 07, 2018 1.320 1.320 1.250 1.250 11,609 -0.07(-5.30%)
Aug 06, 2018 1.300 1.320 1.300 1.320 11,741 +0.02(+1.54%)
Aug 03, 2018 1.310 1.320 1.300 1.300 4,500 -0.02(-1.52%)
Aug 02, 2018 1.250 1.320 1.248 1.320 10,574 +0.05(+3.90%)
Aug 01, 2018 1.250 1.290 1.240 1.270 19,733 +0.02(+1.64%)
Jul 31, 2018 1.310 1.351 1.250 1.250 21,888 -0.09(-7.06%)
Jul 30, 2018 1.330 1.345 1.330 1.345 468 +0.02(+1.89%)
Jul 27, 2018 1.330 1.350 1.320 1.320 6,200 +0.00(+0.00%)
Jul 26, 2018 1.400 1.410 1.300 1.320 55,612 -0.09(-6.06%)
Jul 25, 2018 1.401 1.410 1.401 1.405 639 +0.01(+0.37%)
Jul 24, 2018 1.430 1.430 1.400 1.400 9,251 -0.02(-1.64%)
Jul 23, 2018 1.440 1.440 1.423 1.423 2,223 -0.02(-1.15%)
Jul 20, 2018 1.420 1.440 1.420 1.440 859 +0.03(+2.13%)
Jul 19, 2018 1.450 1.470 1.410 1.410 12,636 -0.04(-2.76%)
Jul 18, 2018 1.410 1.450 1.410 1.450 6,296 +0.01(+0.69%)
Jul 17, 2018 1.430 1.464 1.430 1.440 38,354 -0.03(-2.04%)
Jul 16, 2018 1.455 1.470 1.420 1.470 501,684 +0.04(+2.80%)
Jul 13, 2018 1.440 1.440 1.420 1.430 8,958 +0.01(+0.70%)
Jul 12, 2018 1.440 1.440 1.410 1.420 2,176 -0.02(-1.39%)
Jul 11, 2018 1.410 1.440 1.410 1.440 5,057 +0.03(+2.13%)
Jul 10, 2018 1.420 1.440 1.410 1.410 1,749 -0.03(-2.08%)
Jul 09, 2018 1.440 1.450 1.440 1.440 13,581 -0.01(-0.69%)
Jul 06, 2018 1.420 1.470 1.420 1.450 10,064 +0.05(+3.57%)
Jul 05, 2018 1.410 1.410 1.400 1.400 4,191 -0.01(-0.71%)
Jul 03, 2018 1.410 1.410 1.410 0 -0.03(-2.08%)
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.