Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Streamline Health So (NQ: STRM )

0.3266 -0.0024 (-0.73%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 23, 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 (%)
Jan 31, 2008 2.670 2.670 2.600 2.650 4,936 -0.02(-0.75%)
Jan 30, 2008 2.750 2.750 2.610 2.670 8,200 -0.04(-1.48%)
Jan 29, 2008 2.800 2.810 2.700 2.710 4,382 -0.08(-2.87%)
Jan 28, 2008 2.860 2.860 2.790 2.790 2,100 +0.09(+3.33%)
Jan 25, 2008 2.800 2.800 2.110 2.700 5,590 -0.20(-6.90%)
Jan 24, 2008 2.970 2.970 2.800 2.900 4,500 -0.10(-3.33%)
Jan 23, 2008 2.440 3.000 2.440 3.000 5,900 +0.36(+13.64%)
Jan 22, 2008 2.620 2.900 2.250 2.640 11,622 -0.26(-8.97%)
Jan 21, 2008 3.060 3.090 2.710 2.900 13,595 +0.00(+0.00%)
Jan 18, 2008 3.060 3.090 2.710 2.900 13,595 -0.28(-8.81%)
Jan 17, 2008 3.050 3.340 3.050 3.180 2,253 +0.13(+4.26%)
Jan 16, 2008 3.190 3.240 3.050 3.050 5,480 +0.05(+1.67%)
Jan 15, 2008 3.120 3.620 2.580 3.000 16,013 -0.22(-6.83%)
Jan 14, 2008 3.050 3.220 2.980 3.220 21,453 +0.20(+6.62%)
Jan 11, 2008 2.950 3.050 2.940 3.020 17,466 +0.05(+1.69%)
Jan 10, 2008 2.990 3.000 2.800 2.970 9,890 +0.04(+1.37%)
Jan 09, 2008 2.830 2.990 2.700 2.930 6,090 +0.01(+0.34%)
Jan 08, 2008 2.990 3.000 2.774 2.920 8,825 +0.06(+2.10%)
Jan 07, 2008 2.550 2.980 2.550 2.860 34,980 +0.31(+12.16%)
Jan 04, 2008 2.200 2.790 2.200 2.550 33,172 +0.35(+15.91%)
Jan 03, 2008 2.300 2.340 2.200 2.200 27,448 -0.05(-2.22%)
Jan 02, 2008 1.890 2.250 1.890 2.250 22,657 +0.43(+23.62%)
Jan 01, 2008 1.890 2.000 1.770 1.820 36,161 +0.00(+0.00%)
Dec 31, 2007 1.890 2.000 1.770 1.820 36,161 -0.13(-6.66%)
Dec 28, 2007 1.820 2.000 1.750 1.950 68,944 +0.17(+9.55%)
Dec 27, 2007 1.960 2.120 1.780 1.780 67,236 -0.22(-11.00%)
Dec 26, 2007 2.050 2.090 2.000 2.000 11,950 -0.01(-0.50%)
Dec 24, 2007 2.100 2.100 2.010 2.010 4,840 -0.09(-4.29%)
Dec 21, 2007 2.000 2.100 2.000 2.100 18,234 +0.01(+0.48%)
Dec 20, 2007 2.060 2.100 2.000 2.090 7,599 -0.01(-0.48%)
Dec 19, 2007 2.080 2.100 1.900 2.100 12,048 -0.04(-1.87%)
Dec 18, 2007 1.950 2.140 1.760 2.140 25,214 +0.14(+7.00%)
Dec 17, 2007 2.110 2.140 1.770 2.000 19,248 -0.11(-5.21%)
Dec 14, 2007 2.450 2.450 2.100 2.110 36,117 -0.03(-1.40%)
Dec 13, 2007 2.150 2.160 2.050 2.140 24,118 -0.02(-0.93%)
Dec 12, 2007 2.300 2.300 2.140 2.160 7,846 -0.14(-6.09%)
Dec 11, 2007 2.300 2.640 2.260 2.300 60,393 +0.04(+1.77%)
Dec 10, 2007 2.350 2.370 2.250 2.260 21,450 -0.13(-5.44%)
Dec 07, 2007 2.390 2.400 2.350 2.390 9,200 -0.03(-1.24%)
Dec 06, 2007 2.520 2.510 2.350 2.420 30,900 -0.10(-3.97%)
Dec 05, 2007 2.520 2.530 2.400 2.520 13,438 +0.02(+0.80%)
Dec 04, 2007 2.350 2.540 2.350 2.500 26,618 +0.15(+6.38%)
Dec 03, 2007 2.350 2.410 2.350 2.350 1,905 -0.05(-2.08%)
Nov 30, 2007 2.450 2.500 2.250 2.400 22,357 -0.05(-2.04%)
Nov 29, 2007 2.340 2.540 2.250 2.450 4,517 -0.09(-3.54%)
Nov 28, 2007 2.520 2.970 2.450 2.540 32,664 +0.04(+1.60%)
Nov 27, 2007 2.500 2.540 2.250 2.500 43,753 +0.00(+0.00%)
Nov 26, 2007 2.700 2.850 2.500 2.500 25,921 -0.22(-8.09%)
Nov 23, 2007 2.740 2.750 2.710 2.720 7,638 +0.02(+0.74%)
Nov 21, 2007 2.640 2.700 2.620 2.700 3,375 +0.10(+3.85%)
Nov 20, 2007 2.790 2.800 2.590 2.600 15,300 -0.03(-1.14%)
Nov 19, 2007 2.580 2.800 2.580 2.630 17,200 +0.01(+0.38%)
Nov 16, 2007 2.600 2.740 2.500 2.620 17,100 +0.07(+2.75%)
Nov 15, 2007 2.610 2.620 2.550 2.550 20,560 -0.05(-1.92%)
Nov 14, 2007 2.520 2.710 2.510 2.600 18,590 +0.12(+4.84%)
Nov 13, 2007 2.620 2.700 2.410 2.480 46,075 -0.03(-1.20%)
Nov 12, 2007 3.050 4.000 2.500 2.510 211,063 -0.49(-16.33%)
Nov 09, 2007 3.300 3.300 3.000 3.000 5,873 -0.03(-0.99%)
Nov 08, 2007 3.100 3.330 2.830 3.030 29,983 -0.07(-2.26%)
Nov 07, 2007 3.010 3.150 3.010 3.100 19,430 +0.08(+2.65%)
Nov 06, 2007 2.970 3.020 2.970 3.020 13,800 +0.21(+7.47%)
Nov 05, 2007 2.800 3.010 2.800 2.810 2,600 -0.06(-2.09%)
Nov 02, 2007 2.990 2.990 2.870 2.870 5,480 -0.03(-1.03%)
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.