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 (%)
Feb 27, 2009 1.490 1.497 1.490 1.497 252 +0.01(+0.47%)
Feb 26, 2009 1.460 1.490 1.410 1.490 4,200 +0.04(+2.76%)
Feb 25, 2009 1.490 1.520 1.257 1.450 2,500 -0.03(-2.03%)
Feb 24, 2009 1.450 1.490 1.400 1.480 3,000 -0.01(-0.67%)
Feb 23, 2009 1.520 1.530 1.290 1.490 19,148 +0.28(+23.13%)
Feb 20, 2009 1.360 1.370 1.170 1.210 5,300 -0.24(-16.54%)
Feb 19, 2009 1.470 1.470 1.390 1.450 20,381 -0.18(-11.04%)
Feb 18, 2009 1.630 1.630 1.435 1.630 1,500 +0.00(+0.00%)
Feb 17, 2009 1.600 1.640 1.600 1.630 500 -0.01(-0.61%)
Feb 13, 2009 1.710 1.710 1.370 1.640 31,248 -0.08(-4.65%)
Feb 12, 2009 1.720 1.740 1.600 1.720 4,534 -0.02(-1.15%)
Feb 11, 2009 1.580 1.740 1.550 1.740 10,800 +0.00(+0.00%)
Feb 10, 2009 1.760 1.760 1.600 1.740 4,250 -0.02(-1.14%)
Feb 09, 2009 1.590 1.790 1.590 1.760 3,419 -0.03(-1.68%)
Feb 06, 2009 1.800 1.800 1.550 1.790 6,100 -0.01(-0.56%)
Feb 05, 2009 1.780 1.800 1.750 1.800 500 +0.02(+1.12%)
Feb 04, 2009 1.780 1.790 1.740 1.780 700 +0.02(+1.14%)
Feb 03, 2009 1.750 1.770 1.750 1.760 500 -0.01(-0.57%)
Feb 02, 2009 1.770 1.790 1.730 1.770 1,475 +0.01(+0.57%)
Jan 30, 2009 1.780 1.790 1.730 1.760 3,000 -0.05(-2.76%)
Jan 29, 2009 1.790 1.810 1.790 1.810 3,000 -0.00(-0.01%)
Jan 28, 2009 1.790 1.810 1.510 1.810 10,854 +0.01(+0.56%)
Jan 27, 2009 1.790 1.800 1.610 1.800 5,700 -0.03(-1.64%)
Jan 26, 2009 1.830 1.830 1.750 1.830 400 +0.03(+1.67%)
Jan 23, 2009 1.850 1.850 1.690 1.800 1,500 +0.00(+0.00%)
Jan 22, 2009 1.850 1.880 1.700 1.800 3,000 -0.06(-3.23%)
Jan 21, 2009 1.790 1.860 1.640 1.860 2,600 +0.07(+3.91%)
Jan 20, 2009 1.850 1.930 1.750 1.790 5,900 -0.12(-6.28%)
Jan 15, 2009 1.910 1.910 1.910 1.910 1,100 +0.00(+0.00%)
Jan 14, 2009 1.980 1.980 1.730 1.910 8,901 -0.02(-1.04%)
Jan 13, 2009 1.840 1.940 1.840 1.930 510 -0.02(-1.03%)
Jan 12, 2009 1.930 1.960 1.920 1.950 1,900 -0.01(-0.51%)
Jan 09, 2009 1.990 1.990 1.810 1.960 12,550 +0.05(+2.62%)
Jan 08, 2009 1.760 1.910 1.750 1.910 5,979 +0.01(+0.53%)
Jan 07, 2009 1.930 1.930 1.750 1.900 1,100 -0.03(-1.55%)
Jan 06, 2009 1.970 1.970 1.870 1.930 3,900 -0.03(-1.53%)
Jan 05, 2009 1.850 1.960 1.850 1.960 1,821 +0.02(+1.03%)
Jan 02, 2009 1.960 2.080 1.640 1.940 44,100 -0.04(-2.02%)
Dec 31, 2008 1.570 1.980 1.570 1.980 10,845 -0.01(-0.50%)
Dec 30, 2008 1.980 1.990 1.600 1.990 3,060 +0.12(+6.42%)
Dec 29, 2008 1.630 1.910 1.420 1.870 13,359 +0.12(+6.86%)
Dec 26, 2008 1.860 1.860 1.530 1.750 4,100 -0.25(-12.50%)
Dec 24, 2008 1.830 2.055 1.650 2.000 6,119 -0.02(-0.99%)
Dec 23, 2008 2.080 2.100 2.020 2.020 4,240 +0.21(+11.60%)
Dec 22, 2008 2.000 2.000 1.810 1.810 1,400 -0.49(-21.30%)
Dec 19, 2008 2.040 2.300 1.760 2.300 7,661 +0.22(+10.58%)
Dec 18, 2008 2.190 2.190 1.750 2.080 3,104 +0.04(+2.16%)
Dec 17, 2008 2.210 2.290 1.910 2.036 6,254 -0.16(-7.45%)
Dec 16, 2008 2.160 2.240 2.100 2.200 4,600 +0.12(+5.77%)
Dec 15, 2008 1.950 2.290 1.733 2.080 11,985 +0.13(+6.67%)
Dec 12, 2008 1.750 1.970 1.750 1.950 2,325 +0.03(+1.56%)
Dec 11, 2008 1.960 1.990 1.890 1.920 1,800 -0.07(-3.52%)
Dec 10, 2008 1.920 2.064 1.510 1.990 5,600 +0.04(+2.05%)
Dec 09, 2008 1.960 1.960 1.890 1.950 4,400 +0.00(+0.00%)
Dec 08, 2008 1.940 1.950 1.940 1.950 800 +0.20(+11.43%)
Dec 05, 2008 1.730 1.790 1.550 1.750 3,523 -0.07(-3.85%)
Dec 04, 2008 1.930 2.000 1.470 1.820 26,310 -0.24(-11.65%)
Dec 03, 2008 2.050 2.060 2.050 2.060 200 +0.06(+3.00%)
Dec 02, 2008 2.000 2.000 2.000 2.000 100 +0.07(+3.63%)
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.