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, 2015 4.100 4.150 4.040 4.100 15,735 +0.00(+0.00%)
Feb 26, 2015 4.130 4.166 4.090 4.100 42,027 -0.03(-0.73%)
Feb 25, 2015 4.110 4.150 4.110 4.130 2,342 +0.03(+0.73%)
Feb 24, 2015 4.190 4.200 4.080 4.100 9,356 -0.01(-0.24%)
Feb 23, 2015 4.100 4.210 4.100 4.110 3,868 -0.04(-0.96%)
Feb 20, 2015 4.110 4.230 4.050 4.150 18,566 -0.08(-1.89%)
Feb 19, 2015 4.150 4.240 4.100 4.230 31,906 +0.09(+2.17%)
Feb 18, 2015 4.130 4.240 4.030 4.140 15,655 +0.03(+0.73%)
Feb 17, 2015 4.040 4.200 4.020 4.110 7,011 +0.04(+0.98%)
Feb 13, 2015 4.070 4.070 4.070 4.070 19,500 +0.04(+0.99%)
Feb 12, 2015 4.110 4.173 4.030 4.030 10,844 -0.12(-2.89%)
Feb 11, 2015 4.110 4.200 4.000 4.150 23,797 +0.10(+2.47%)
Feb 10, 2015 4.120 4.200 4.000 4.050 36,356 -0.03(-0.74%)
Feb 09, 2015 4.150 4.240 4.010 4.080 15,270 -0.13(-3.09%)
Feb 06, 2015 4.210 4.210 4.010 4.210 33,009 +0.06(+1.45%)
Feb 05, 2015 4.050 4.210 4.029 4.150 21,099 -0.01(-0.24%)
Feb 04, 2015 4.030 4.220 3.900 4.160 17,088 +0.16(+4.00%)
Feb 03, 2015 4.140 4.200 3.990 4.000 45,872 -0.15(-3.61%)
Feb 02, 2015 4.000 4.210 3.960 4.150 19,292 +0.13(+3.23%)
Jan 30, 2015 4.110 4.120 3.788 4.020 18,048 -0.15(-3.60%)
Jan 29, 2015 4.070 4.200 4.010 4.170 18,474 +0.05(+1.21%)
Jan 28, 2015 4.070 4.170 4.010 4.120 7,552 -0.04(-0.96%)
Jan 27, 2015 4.140 4.230 3.990 4.160 60,042 -0.09(-2.12%)
Jan 26, 2015 3.890 4.250 3.866 4.250 25,695 +0.33(+8.42%)
Jan 23, 2015 3.710 3.989 3.710 3.920 24,595 +0.24(+6.52%)
Jan 22, 2015 3.620 3.750 3.250 3.680 1,560,578 -0.07(-1.87%)
Jan 21, 2015 3.670 3.770 3.590 3.750 9,069 +0.00(+0.13%)
Jan 20, 2015 3.600 3.800 3.450 3.745 8,800 +0.12(+3.31%)
Jan 16, 2015 3.550 3.670 3.462 3.625 13,557 +0.00(+0.14%)
Jan 15, 2015 3.760 3.780 3.590 3.620 67,669 -0.21(-5.48%)
Jan 14, 2015 3.860 3.890 3.640 3.830 29,862 +0.01(+0.26%)
Jan 13, 2015 4.030 4.110 3.680 3.820 61,822 -0.16(-4.02%)
Jan 12, 2015 4.280 4.320 3.940 3.980 67,756 -0.21(-5.01%)
Jan 09, 2015 4.200 4.330 3.958 4.190 207,255 -0.08(-1.99%)
Jan 08, 2015 4.220 4.360 4.200 4.275 14,679 +0.06(+1.30%)
Jan 07, 2015 4.270 4.300 4.200 4.220 38,530 -0.07(-1.63%)
Jan 06, 2015 4.110 4.370 4.110 4.290 39,616 +0.13(+3.12%)
Jan 05, 2015 4.050 4.263 4.050 4.160 22,871 +0.11(+2.72%)
Jan 02, 2015 4.370 4.370 4.040 4.050 3,746 -0.28(-6.47%)
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%)
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.