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 (%)
Feb 28, 2007 5.100 5.150 5.000 5.140 11,305 +0.12(+2.39%)
Feb 27, 2007 5.070 5.140 5.000 5.020 5,033 -0.13(-2.52%)
Feb 26, 2007 5.114 5.150 5.000 5.150 4,700 +0.04(+0.78%)
Feb 23, 2007 5.100 5.140 5.010 5.110 16,906 +0.04(+0.79%)
Feb 22, 2007 5.060 5.120 5.060 5.070 7,190 -0.08(-1.55%)
Feb 21, 2007 5.130 5.190 5.110 5.150 4,270 -0.04(-0.77%)
Feb 20, 2007 5.130 5.200 5.111 5.190 19,868 +0.08(+1.57%)
Feb 16, 2007 5.120 5.200 5.110 5.110 6,997 -0.04(-0.78%)
Feb 15, 2007 5.300 5.370 5.110 5.150 9,025 -0.02(-0.39%)
Feb 14, 2007 5.450 5.450 5.120 5.170 17,490 -0.08(-1.52%)
Feb 13, 2007 5.310 5.350 5.210 5.250 11,703 -0.15(-2.78%)
Feb 12, 2007 5.480 5.630 5.290 5.400 6,147 -0.14(-2.53%)
Feb 09, 2007 5.650 5.650 5.420 5.540 13,319 -0.09(-1.60%)
Feb 08, 2007 5.550 5.670 5.550 5.630 8,824 -0.08(-1.40%)
Feb 07, 2007 5.710 5.770 5.680 5.710 2,761 +0.10(+1.78%)
Feb 06, 2007 5.730 5.790 5.610 5.610 20,879 -0.09(-1.58%)
Feb 05, 2007 5.780 5.800 5.590 5.700 8,332 -0.05(-0.87%)
Feb 02, 2007 5.670 5.750 5.340 5.750 20,938 +0.03(+0.52%)
Feb 01, 2007 5.610 5.720 5.600 5.720 9,299 +0.08(+1.42%)
Jan 31, 2007 5.520 5.714 5.428 5.640 7,550 +0.08(+1.44%)
Jan 30, 2007 5.530 5.640 5.450 5.560 6,211 -0.01(-0.18%)
Jan 29, 2007 5.536 5.690 5.400 5.570 26,024 -0.15(-2.62%)
Jan 26, 2007 5.610 5.740 5.600 5.720 5,000 +0.06(+1.06%)
Jan 25, 2007 5.530 5.809 5.530 5.660 32,214 -0.01(-0.18%)
Jan 24, 2007 5.800 5.800 5.650 5.670 5,635 -0.08(-1.39%)
Jan 23, 2007 5.790 5.790 5.680 5.750 15,391 -0.08(-1.37%)
Jan 22, 2007 5.880 5.880 5.770 5.830 6,177 -0.03(-0.51%)
Jan 19, 2007 5.860 5.860 5.820 5.860 7,570 -0.02(-0.34%)
Jan 18, 2007 5.730 5.900 5.730 5.880 31,362 +0.18(+3.16%)
Jan 17, 2007 5.750 5.750 5.680 5.700 23,325 -0.05(-0.87%)
Jan 16, 2007 5.760 5.776 5.720 5.750 8,035 +0.00(+0.00%)
Jan 12, 2007 5.710 5.900 5.700 5.750 11,323 +0.00(+0.00%)
Jan 11, 2007 5.710 5.859 5.660 5.750 20,214 +0.00(+0.00%)
Jan 10, 2007 5.630 5.900 5.630 5.750 37,755 +0.05(+0.88%)
Jan 09, 2007 5.590 5.740 5.550 5.700 10,100 -0.02(-0.35%)
Jan 08, 2007 5.750 5.768 5.700 5.720 20,179 +0.00(+0.00%)
Jan 05, 2007 5.750 5.750 5.720 5.720 7,890 +0.02(+0.35%)
Jan 04, 2007 5.620 5.740 5.610 5.700 7,557 +0.02(+0.35%)
Jan 03, 2007 5.960 5.960 5.680 5.680 7,654 -0.22(-3.73%)
Dec 29, 2006 5.820 5.900 5.590 5.900 12,876 +0.14(+2.41%)
Dec 28, 2006 5.940 5.940 5.680 5.761 16,101 -0.13(-2.19%)
Dec 27, 2006 5.950 5.950 5.840 5.890 13,764 +0.01(+0.17%)
Dec 26, 2006 5.910 6.000 5.880 5.880 18,957 -0.09(-1.51%)
Dec 22, 2006 6.000 6.000 5.840 5.970 20,637 +0.04(+0.67%)
Dec 21, 2006 5.700 5.940 5.510 5.930 19,830 +0.18(+3.13%)
Dec 20, 2006 5.500 5.750 5.150 5.750 25,283 +0.19(+3.42%)
Dec 19, 2006 5.600 5.600 5.500 5.560 32,187 -0.07(-1.24%)
Dec 18, 2006 5.570 5.690 5.462 5.630 8,034 +0.22(+4.07%)
Dec 15, 2006 5.500 5.600 5.350 5.410 8,100 -0.11(-1.99%)
Dec 14, 2006 5.480 5.640 5.420 5.520 10,824 +0.10(+1.80%)
Dec 13, 2006 5.450 5.450 5.360 5.423 32,083 -0.06(-1.05%)
Dec 12, 2006 5.500 5.630 5.480 5.480 27,435 -0.16(-2.84%)
Dec 11, 2006 5.760 5.770 5.600 5.640 21,953 -0.04(-0.70%)
Dec 08, 2006 5.890 5.900 5.670 5.680 40,101 -0.17(-2.91%)
Dec 07, 2006 5.750 5.860 5.560 5.850 43,997 +0.21(+3.72%)
Dec 06, 2006 5.460 5.720 5.350 5.640 104,010 +0.21(+3.87%)
Dec 05, 2006 5.400 5.450 5.350 5.430 26,570 -0.01(-0.18%)
Dec 04, 2006 5.420 5.460 5.410 5.440 13,320 +0.06(+1.12%)
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.