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 (%)
Sep 30, 2014 4.270 4.660 4.160 4.630 68,376 +0.42(+9.98%)
Sep 29, 2014 4.130 4.440 4.060 4.210 76,424 +0.10(+2.43%)
Sep 26, 2014 4.060 4.130 3.972 4.110 22,979 +0.02(+0.49%)
Sep 25, 2014 4.040 4.090 3.950 4.090 26,434 +0.09(+2.25%)
Sep 24, 2014 3.900 4.080 3.828 4.000 71,403 +0.10(+2.56%)
Sep 23, 2014 3.820 4.000 3.750 3.900 78,893 +0.12(+3.17%)
Sep 22, 2014 3.750 3.850 3.750 3.780 81,331 -0.09(-2.33%)
Sep 19, 2014 3.920 3.920 3.800 3.870 149,217 +0.09(+2.38%)
Sep 18, 2014 3.920 4.050 3.770 3.780 32,284 -0.16(-4.06%)
Sep 17, 2014 3.880 4.110 3.820 3.940 241,090 +0.11(+2.87%)
Sep 16, 2014 3.880 4.040 3.790 3.830 170,158 -0.16(-4.01%)
Sep 15, 2014 4.099 4.099 3.960 3.990 19,980 -0.10(-2.44%)
Sep 12, 2014 4.000 4.100 3.950 4.090 46,736 +0.05(+1.24%)
Sep 11, 2014 4.140 4.140 4.000 4.040 194,302 -0.11(-2.65%)
Sep 10, 2014 4.910 4.910 3.950 4.150 444,676 -0.76(-15.48%)
Sep 09, 2014 4.770 4.930 4.750 4.910 25,555 +0.02(+0.41%)
Sep 08, 2014 4.550 4.980 4.550 4.890 27,377 +0.14(+2.95%)
Sep 05, 2014 4.430 4.430 4.430 4.750 17,908 -0.06(-1.25%)
Sep 04, 2014 4.820 4.890 4.785 4.810 19,288 +0.00(+0.00%)
Sep 03, 2014 4.820 4.820 4.760 4.810 10,110 -0.03(-0.62%)
Sep 02, 2014 4.750 4.850 4.750 4.840 17,982 +0.09(+1.89%)
Aug 29, 2014 4.800 4.750 4.750 4.750 20,000 +0.00(+0.00%)
Aug 28, 2014 4.800 4.980 4.550 4.750 43,254 -0.10(-2.06%)
Aug 27, 2014 4.750 4.980 4.750 4.850 43,115 +0.09(+1.89%)
Aug 26, 2014 4.690 4.810 4.600 4.760 46,261 +0.12(+2.59%)
Aug 25, 2014 4.340 4.700 4.200 4.640 77,248 +0.31(+7.16%)
Aug 22, 2014 4.390 4.450 4.340 4.330 5,902 -0.10(-2.26%)
Aug 21, 2014 4.400 4.450 4.390 4.430 9,008 +0.04(+0.91%)
Aug 20, 2014 4.490 4.550 4.375 4.390 9,882 +0.02(+0.46%)
Aug 19, 2014 4.337 4.720 4.337 4.370 38,920 +0.05(+1.16%)
Aug 18, 2014 4.530 4.540 4.220 4.320 52,772 -0.20(-4.42%)
Aug 15, 2014 4.630 4.632 4.440 4.520 7,004 -0.07(-1.53%)
Aug 14, 2014 4.620 4.700 4.550 4.590 8,420 +0.00(+0.00%)
Aug 13, 2014 4.500 4.600 4.460 4.590 22,920 +0.09(+2.00%)
Aug 12, 2014 4.440 4.650 4.420 4.500 22,568 +0.09(+2.04%)
Aug 11, 2014 4.550 4.570 4.330 4.410 19,916 -0.14(-3.08%)
Aug 08, 2014 4.600 4.630 4.420 4.550 19,410 -0.10(-2.15%)
Aug 07, 2014 4.690 4.690 4.500 4.650 9,735 -0.03(-0.64%)
Aug 06, 2014 4.730 4.730 4.530 4.680 15,501 -0.14(-2.90%)
Aug 05, 2014 4.650 4.840 4.650 4.820 13,170 +0.20(+4.33%)
Aug 04, 2014 4.800 4.940 4.590 4.620 16,208 -0.09(-1.91%)
Aug 01, 2014 5.000 5.010 4.710 4.710 50,228 -0.29(-5.80%)
Jul 31, 2014 5.000 5.030 5.000 5.000 26,815 -0.02(-0.40%)
Jul 30, 2014 4.990 5.190 4.990 5.020 32,435 -0.04(-0.79%)
Jul 29, 2014 5.197 5.197 4.820 5.060 27,831 +0.27(+5.64%)
Jul 28, 2014 4.720 4.940 4.700 4.790 37,076 +0.07(+1.48%)
Jul 25, 2014 5.040 5.130 4.590 4.720 129,923 -0.62(-11.61%)
Jul 24, 2014 5.310 5.450 5.200 5.340 18,298 +0.03(+0.56%)
Jul 23, 2014 5.210 5.350 5.210 5.310 12,893 -0.04(-0.75%)
Jul 22, 2014 5.280 5.360 5.250 5.350 13,686 +0.01(+0.19%)
Jul 21, 2014 5.350 5.590 5.260 5.340 12,813 -0.02(-0.28%)
Jul 18, 2014 5.350 5.610 5.310 5.355 6,614 +0.01(+0.09%)
Jul 17, 2014 5.400 5.460 5.210 5.350 40,082 -0.17(-3.08%)
Jul 16, 2014 5.300 5.770 5.300 5.520 30,207 +0.25(+4.74%)
Jul 15, 2014 5.350 5.410 5.210 5.270 15,716 -0.02(-0.38%)
Jul 14, 2014 5.300 5.500 5.200 5.290 23,743 +0.04(+0.76%)
Jul 11, 2014 5.300 5.500 5.220 5.250 8,040 -0.04(-0.76%)
Jul 10, 2014 5.070 5.600 5.070 5.290 78,868 +0.23(+4.55%)
Jul 09, 2014 5.030 5.220 5.030 5.060 23,582 +0.04(+0.80%)
Jul 08, 2014 5.120 5.170 5.000 5.020 23,521 -0.11(-2.14%)
Jul 07, 2014 5.060 5.360 5.060 5.130 39,472 +0.03(+0.59%)
Jul 03, 2014 4.850 5.100 5.100 5.100 21,000 +0.21(+4.29%)
Jul 02, 2014 4.790 4.990 4.790 4.890 25,732 -0.10(-2.00%)
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.