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

Streamline Health So (NQ: STRM )

0.3370 -0.0070 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2014 4.250 4.330 4.330 4.330 31,100 +0.06(+1.41%)
Dec 30, 2014 3.800 4.290 3.695 4.270 95,289 +0.49(+12.96%)
Dec 29, 2014 3.828 4.000 3.760 3.780 44,397 -0.03(-0.79%)
Dec 26, 2014 3.960 4.050 3.730 3.810 18,749 -0.19(-4.75%)
Dec 24, 2014 3.840 4.000 4.000 4.000 6,900 -0.06(-1.48%)
Dec 23, 2014 3.930 4.180 3.810 4.060 21,907 +0.03(+0.74%)
Dec 22, 2014 4.210 4.290 3.950 4.030 48,592 -0.21(-4.95%)
Dec 19, 2014 3.980 4.290 3.940 4.240 54,749 +0.19(+4.69%)
Dec 18, 2014 3.800 4.080 3.800 4.050 38,151 +0.17(+4.52%)
Dec 17, 2014 3.880 3.920 3.850 3.875 23,842 -0.02(-0.64%)
Dec 16, 2014 3.920 4.030 3.900 3.900 52,888 -0.01(-0.26%)
Dec 15, 2014 3.935 3.990 3.853 3.910 19,516 +0.11(+2.89%)
Dec 12, 2014 3.810 3.820 3.750 3.800 16,608 +0.00(+0.00%)
Dec 11, 2014 4.020 4.020 3.640 3.800 53,283 -0.22(-5.47%)
Dec 10, 2014 4.140 4.140 4.010 4.020 3,674 -0.11(-2.66%)
Dec 09, 2014 4.190 4.254 4.010 4.130 33,379 -0.04(-0.96%)
Dec 08, 2014 4.190 4.250 4.170 4.170 13,586 -0.06(-1.42%)
Dec 05, 2014 4.120 4.290 4.080 4.230 19,471 +0.04(+0.95%)
Dec 04, 2014 4.000 4.250 3.978 4.190 69,768 -0.01(-0.24%)
Dec 03, 2014 4.090 4.330 4.000 4.200 274,264 +0.02(+0.48%)
Dec 02, 2014 4.010 4.180 4.000 4.180 33,978 +0.11(+2.70%)
Dec 01, 2014 4.080 4.120 4.000 4.070 23,129 -0.01(-0.25%)
Nov 28, 2014 4.260 4.260 4.080 4.080 6,807 -0.17(-4.00%)
Nov 26, 2014 4.230 4.250 4.250 4.250 27,200 +0.06(+1.43%)
Nov 25, 2014 4.140 4.230 4.100 4.190 28,879 -0.01(-0.24%)
Nov 24, 2014 4.000 4.200 4.000 4.200 26,313 +0.20(+5.00%)
Nov 21, 2014 4.170 4.170 4.000 4.000 24,592 -0.10(-2.44%)
Nov 20, 2014 3.950 4.190 3.790 4.100 214,434 +0.19(+4.86%)
Nov 19, 2014 3.825 3.910 3.650 3.910 59,154 +0.06(+1.56%)
Nov 18, 2014 3.800 4.084 3.740 3.850 34,338 +0.03(+0.79%)
Nov 17, 2014 3.800 3.830 3.651 3.820 83,295 +0.09(+2.41%)
Nov 14, 2014 3.700 3.760 3.700 3.730 24,729 -0.07(-1.84%)
Nov 13, 2014 3.940 3.940 3.780 3.800 12,493 +0.09(+2.43%)
Nov 12, 2014 3.870 3.870 3.670 3.710 18,631 -0.01(-0.27%)
Nov 11, 2014 3.770 3.810 3.670 3.720 18,005 -0.09(-2.36%)
Nov 10, 2014 3.970 3.970 3.750 3.810 35,496 -0.17(-4.27%)
Nov 07, 2014 4.070 4.200 3.930 3.980 13,599 -0.12(-2.93%)
Nov 06, 2014 4.050 4.130 4.050 4.100 9,547 -0.01(-0.24%)
Nov 05, 2014 4.033 4.190 4.033 4.110 29,610 +0.01(+0.24%)
Nov 04, 2014 4.040 4.110 3.940 4.100 24,752 +0.01(+0.24%)
Nov 03, 2014 3.820 4.110 3.800 4.090 46,851 +0.18(+4.60%)
Oct 31, 2014 3.870 3.910 3.820 3.910 4,016 +0.04(+1.03%)
Oct 30, 2014 3.740 3.910 3.740 3.870 9,370 +0.06(+1.57%)
Oct 29, 2014 3.660 3.660 3.660 3.810 40,422 +0.12(+3.25%)
Oct 28, 2014 4.070 4.070 3.680 3.690 27,152 -0.12(-3.15%)
Oct 27, 2014 4.020 4.020 3.750 3.810 59,050 -0.21(-5.22%)
Oct 24, 2014 3.900 4.040 3.790 4.020 34,945 +0.16(+4.15%)
Oct 23, 2014 3.590 3.870 3.590 3.860 21,326 +0.31(+8.73%)
Oct 22, 2014 3.590 3.640 3.490 3.550 28,515 -0.06(-1.66%)
Oct 21, 2014 3.390 3.630 3.220 3.610 69,458 +0.14(+4.03%)
Oct 20, 2014 3.470 3.529 3.490 3.470 13,528 -0.02(-0.57%)
Oct 17, 2014 3.590 3.590 3.440 3.490 54,341 -0.02(-0.57%)
Oct 16, 2014 3.640 3.640 3.490 3.510 36,089 -0.03(-0.85%)
Oct 15, 2014 3.520 3.627 3.490 3.540 37,991 +0.04(+1.00%)
Oct 14, 2014 3.560 3.660 3.420 3.505 57,980 -0.05(-1.27%)
Oct 13, 2014 3.620 3.790 3.620 3.550 13,190 -0.09(-2.47%)
Oct 10, 2014 3.900 3.920 3.600 3.640 96,228 -0.21(-5.45%)
Oct 09, 2014 4.040 4.040 3.850 3.850 36,200 -0.22(-5.41%)
Oct 08, 2014 4.070 4.110 3.990 4.070 27,177 -0.05(-1.21%)
Oct 07, 2014 4.170 4.315 4.100 4.120 19,809 +0.00(+0.00%)
Oct 06, 2014 4.340 4.350 4.060 4.120 29,105 -0.15(-3.51%)
Oct 03, 2014 4.280 4.550 4.240 4.270 12,836 +0.00(+0.00%)
Oct 02, 2014 4.350 4.478 4.200 4.270 33,954 -0.13(-2.95%)
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.