Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 2.930 3.100 2.850 2.950 7,632 -0.01(-0.34%)
Sep 27, 2007 2.930 3.000 2.850 2.960 6,731 -0.04(-1.33%)
Sep 26, 2007 3.000 3.080 2.970 3.000 9,991 +0.00(+0.00%)
Sep 25, 2007 3.020 3.020 3.000 3.000 3,050 +0.01(+0.33%)
Sep 24, 2007 2.960 2.990 2.950 2.990 6,700 +0.01(+0.34%)
Sep 21, 2007 3.010 3.010 2.860 2.980 19,536 +0.03(+1.02%)
Sep 20, 2007 3.040 3.180 2.950 2.950 13,750 -0.13(-4.16%)
Sep 19, 2007 2.980 3.110 2.980 3.078 5,500 +0.07(+2.26%)
Sep 18, 2007 3.100 3.120 3.010 3.010 15,271 -0.10(-3.22%)
Sep 17, 2007 3.120 3.130 3.100 3.110 2,330 +0.01(+0.32%)
Sep 14, 2007 3.100 3.170 3.100 3.100 2,670 -0.01(-0.32%)
Sep 13, 2007 3.100 3.240 3.100 3.110 8,350 +0.00(+0.00%)
Sep 12, 2007 3.110 3.190 3.110 3.110 2,980 -0.02(-0.64%)
Sep 11, 2007 3.160 3.200 3.100 3.130 6,362 -0.06(-1.88%)
Sep 10, 2007 3.350 3.350 3.170 3.190 9,000 -0.13(-3.92%)
Sep 07, 2007 3.160 3.350 3.100 3.320 24,436 +0.17(+5.40%)
Sep 06, 2007 3.100 3.150 3.100 3.150 4,824 +0.10(+3.28%)
Sep 05, 2007 3.180 3.180 2.950 3.050 22,048 -0.13(-4.09%)
Sep 04, 2007 3.290 3.350 3.120 3.180 8,573 -0.13(-3.93%)
Aug 31, 2007 2.970 3.350 2.958 3.310 26,119 +0.34(+11.45%)
Aug 30, 2007 3.010 3.080 2.970 2.970 6,603 -0.04(-1.33%)
Aug 29, 2007 3.080 3.150 3.000 3.010 13,698 -0.04(-1.31%)
Aug 28, 2007 2.900 3.150 2.660 3.050 71,194 -0.45(-12.86%)
Aug 27, 2007 3.320 3.500 3.266 3.500 41,164 +0.27(+8.36%)
Aug 24, 2007 3.140 3.290 3.140 3.230 25,454 +0.12(+3.86%)
Aug 23, 2007 3.000 3.180 3.000 3.110 8,757 +0.11(+3.67%)
Aug 22, 2007 3.040 3.090 2.880 3.000 6,200 +0.01(+0.33%)
Aug 21, 2007 2.900 3.030 2.820 2.990 14,441 +0.13(+4.55%)
Aug 20, 2007 3.160 3.160 2.790 2.860 29,354 -0.11(-3.70%)
Aug 17, 2007 2.900 3.150 2.900 2.970 14,732 +0.12(+4.21%)
Aug 16, 2007 2.910 2.960 2.800 2.850 17,432 -0.12(-4.04%)
Aug 15, 2007 3.010 3.010 2.950 2.970 11,472 -0.02(-0.67%)
Aug 14, 2007 3.030 3.090 2.950 2.990 6,125 -0.10(-3.24%)
Aug 13, 2007 2.900 3.190 2.760 3.090 18,138 -0.08(-2.52%)
Aug 10, 2007 3.200 3.500 3.170 3.170 28,670 -0.05(-1.55%)
Aug 09, 2007 3.630 3.680 2.600 3.220 43,386 -0.28(-8.00%)
Aug 08, 2007 3.500 3.670 3.360 3.500 19,451 +0.05(+1.45%)
Aug 07, 2007 3.600 3.780 3.430 3.450 13,408 +0.02(+0.58%)
Aug 06, 2007 3.470 3.480 3.410 3.430 4,700 -0.07(-2.00%)
Aug 03, 2007 3.520 3.550 3.480 3.500 8,435 -0.05(-1.41%)
Aug 02, 2007 3.520 3.720 3.510 3.550 8,600 +0.00(+0.00%)
Aug 01, 2007 3.880 3.880 3.360 3.550 18,001 -0.25(-6.58%)
Jul 31, 2007 3.640 3.890 3.590 3.800 12,343 +0.21(+5.85%)
Jul 30, 2007 3.620 3.620 3.400 3.590 9,055 +0.15(+4.36%)
Jul 27, 2007 3.480 3.750 3.300 3.440 16,625 -0.08(-2.27%)
Jul 26, 2007 3.750 3.840 3.370 3.520 54,600 -0.20(-5.38%)
Jul 25, 2007 3.740 3.940 3.550 3.720 10,900 +0.08(+2.20%)
Jul 24, 2007 3.790 3.960 3.560 3.640 16,852 -0.15(-3.96%)
Jul 23, 2007 3.720 3.830 3.700 3.790 6,375 +0.10(+2.71%)
Jul 20, 2007 3.760 3.800 3.690 3.690 9,641 -0.09(-2.38%)
Jul 19, 2007 3.770 3.830 3.750 3.780 9,700 -0.07(-1.82%)
Jul 18, 2007 3.870 3.870 3.710 3.850 22,739 +0.05(+1.32%)
Jul 17, 2007 3.905 3.905 3.660 3.800 20,390 -0.05(-1.30%)
Jul 16, 2007 3.898 3.898 3.810 3.850 35,002 -0.06(-1.53%)
Jul 13, 2007 3.960 3.990 3.850 3.910 26,927 -0.08(-2.01%)
Jul 12, 2007 4.000 4.000 3.860 3.990 11,400 +0.01(+0.25%)
Jul 11, 2007 4.010 4.010 3.850 3.980 13,293 -0.03(-0.75%)
Jul 10, 2007 4.010 4.050 3.830 4.010 14,903 -0.06(-1.47%)
Jul 09, 2007 4.070 4.080 4.000 4.070 7,972 -0.03(-0.73%)
Jul 06, 2007 4.110 4.110 3.980 4.100 7,680 +0.06(+1.49%)
Jul 05, 2007 3.970 4.090 3.970 4.040 29,370 -0.03(-0.74%)
Jul 03, 2007 3.890 4.070 3.890 4.070 21,311 +0.00(+0.00%)
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.