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

Streamline Health So (NQ: STRM )

0.3440 +0.0150 (+4.56%)
Streaming Delayed Price Updated: 2:09 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, 2018 1.860 1.929 1.750 1.780 172,696 -0.07(-3.78%)
Jan 30, 2018 1.780 1.780 1.750 1.850 2,646,487 +0.07(+3.93%)
Jan 29, 2018 1.860 1.860 1.780 1.780 30,949 -0.05(-2.73%)
Jan 26, 2018 1.850 1.850 1.810 1.830 52,542 +0.00(+0.00%)
Jan 25, 2018 1.610 1.850 1.610 1.830 91,527 +0.13(+7.65%)
Jan 24, 2018 1.740 1.760 1.673 1.700 27,254 +0.00(+0.00%)
Jan 23, 2018 1.710 1.740 1.680 1.700 37,656 +0.00(+0.00%)
Jan 22, 2018 1.680 1.730 1.670 1.700 39,338 +0.04(+2.41%)
Jan 19, 2018 1.650 1.720 1.590 1.660 54,184 +0.01(+0.61%)
Jan 18, 2018 1.760 1.760 1.620 1.650 19,729 -0.11(-6.25%)
Jan 17, 2018 1.720 1.780 1.680 1.760 59,040 +0.05(+2.92%)
Jan 16, 2018 1.640 1.849 1.640 1.710 69,649 +0.05(+3.01%)
Jan 12, 2018 1.660 1.660 1.660 0 +0.04(+2.47%)
Jan 11, 2018 1.620 1.660 1.580 1.620 72,186 +0.02(+1.24%)
Jan 10, 2018 1.630 1.630 1.570 1.600 13,900 -0.03(-1.97%)
Jan 09, 2018 1.740 1.740 1.610 1.632 53,925 -0.11(-6.18%)
Jan 08, 2018 1.810 1.840 1.668 1.740 93,101 -0.05(-2.79%)
Jan 05, 2018 1.750 1.829 1.729 1.790 150,986 +0.06(+3.47%)
Jan 04, 2018 1.669 1.770 1.669 1.730 71,964 +0.03(+1.76%)
Jan 03, 2018 1.700 1.709 1.670 1.700 41,298 +0.02(+1.19%)
Jan 02, 2018 1.670 1.739 1.630 1.680 36,460 -0.01(-0.59%)
Dec 29, 2017 1.690 1.690 1.690 0 -0.03(-1.74%)
Dec 28, 2017 1.700 1.720 1.645 1.720 62,418 +0.05(+2.99%)
Dec 27, 2017 1.700 1.700 1.620 1.670 47,228 -0.01(-0.60%)
Dec 26, 2017 1.570 1.710 1.570 1.680 93,348 +0.09(+5.66%)
Dec 22, 2017 1.550 1.600 1.520 1.590 53,592 +0.04(+2.58%)
Dec 21, 2017 1.540 1.590 1.540 1.550 46,390 -0.02(-1.27%)
Dec 20, 2017 1.550 1.580 1.520 1.570 107,739 +0.04(+2.61%)
Dec 19, 2017 1.590 1.590 1.520 1.530 62,493 -0.06(-3.77%)
Dec 18, 2017 1.630 1.630 1.541 1.590 121,804 -0.04(-2.45%)
Dec 15, 2017 1.510 1.651 1.510 1.630 191,393 +0.11(+7.24%)
Dec 14, 2017 1.650 1.690 1.500 1.520 235,095 -0.15(-8.98%)
Dec 13, 2017 1.600 1.850 1.470 1.670 2,055,924 +0.32(+23.70%)
Dec 12, 2017 1.260 1.384 1.160 1.350 301,514 +0.10(+8.00%)
Dec 11, 2017 1.270 1.320 1.245 1.250 205,131 -0.02(-1.57%)
Dec 08, 2017 1.289 1.290 1.230 1.270 56,221 -0.00(-0.01%)
Dec 07, 2017 1.260 1.282 1.210 1.270 25,231 +0.01(+0.80%)
Dec 06, 2017 1.260 1.310 1.227 1.260 56,359 +0.01(+0.80%)
Dec 05, 2017 1.320 1.600 1.230 1.250 470,678 -0.05(-3.85%)
Dec 04, 2017 1.320 1.320 1.230 1.300 43,175 -0.06(-4.41%)
Dec 01, 2017 1.300 1.360 1.200 1.360 16,946 +0.07(+5.43%)
Nov 30, 2017 1.310 1.330 1.270 1.290 15,865 -0.04(-3.01%)
Nov 29, 2017 1.300 1.391 1.280 1.330 31,746 +0.04(+3.10%)
Nov 28, 2017 1.290 1.360 1.290 1.290 131,148 +0.00(+0.01%)
Nov 27, 2017 1.330 1.340 1.230 1.290 109,716 -0.03(-2.28%)
Nov 24, 2017 1.310 1.344 1.300 1.320 32,919 +0.04(+3.13%)
Nov 22, 2017 1.360 1.430 1.280 1.280 123,821 -0.08(-5.88%)
Nov 21, 2017 1.410 1.417 1.350 1.360 45,621 -0.05(-3.55%)
Nov 20, 2017 1.450 1.480 1.380 1.410 46,169 -0.04(-2.76%)
Nov 17, 2017 1.520 1.549 1.400 1.450 78,177 +0.00(+0.00%)
Nov 16, 2017 1.410 1.450 1.380 1.450 145,728 +0.06(+4.31%)
Nov 15, 2017 1.370 1.450 1.337 1.390 52,879 +0.00(+0.01%)
Nov 14, 2017 1.470 1.530 1.340 1.390 115,418 -0.11(-7.33%)
Nov 13, 2017 1.470 1.512 1.455 1.500 75,981 +0.03(+2.04%)
Nov 10, 2017 1.530 1.570 1.464 1.470 55,167 -0.08(-5.16%)
Nov 09, 2017 1.600 1.600 1.535 1.550 63,896 -0.06(-3.73%)
Nov 08, 2017 1.580 1.720 1.573 1.610 309,293 +0.05(+3.21%)
Nov 07, 2017 1.570 1.570 1.520 1.560 66,208 +0.01(+0.65%)
Nov 06, 2017 1.640 1.650 1.550 1.550 53,407 -0.05(-3.13%)
Nov 03, 2017 1.630 1.670 1.560 1.600 56,090 +0.01(+0.62%)
Nov 02, 2017 1.640 1.640 1.550 1.590 52,961 -0.05(-3.04%)
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.