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 (%)
Mar 31, 2009 1.440 1.470 1.420 1.430 1,595 +0.02(+1.42%)
Mar 30, 2009 1.360 1.410 1.360 1.410 700 -0.05(-3.42%)
Mar 26, 2009 1.420 1.500 1.300 1.460 3,600 -0.04(-2.67%)
Mar 25, 2009 1.295 1.500 1.290 1.500 3,300 -0.01(-0.66%)
Mar 24, 2009 1.400 1.530 1.400 1.510 3,559 +0.08(+5.59%)
Mar 23, 2009 1.450 1.480 1.280 1.430 2,400 +0.00(+0.00%)
Mar 20, 2009 1.350 1.450 1.270 1.430 3,314 +0.00(+0.00%)
Mar 19, 2009 1.440 1.450 1.260 1.430 2,501 -0.01(-0.69%)
Mar 18, 2009 1.440 1.490 1.440 1.440 1,400 +0.00(+0.00%)
Mar 17, 2009 1.290 1.490 1.290 1.440 1,790 +0.14(+10.77%)
Mar 16, 2009 1.380 1.380 1.150 1.300 5,800 -0.08(-5.80%)
Mar 13, 2009 1.200 1.380 1.200 1.380 3,234 -0.02(-1.43%)
Mar 12, 2009 1.400 1.430 1.225 1.400 1,400 -0.06(-4.11%)
Mar 11, 2009 1.308 1.528 1.290 1.460 1,200 -0.04(-2.67%)
Mar 10, 2009 1.500 1.520 1.250 1.500 7,800 +0.06(+4.17%)
Mar 09, 2009 1.440 1.440 1.300 1.440 2,200 -0.07(-4.64%)
Mar 06, 2009 1.510 1.510 1.250 1.510 2,900 +0.01(+0.67%)
Mar 05, 2009 1.530 1.530 1.250 1.500 5,623 -0.03(-1.96%)
Mar 04, 2009 1.400 1.530 1.400 1.530 2,000 +0.15(+10.86%)
Mar 02, 2009 1.366 1.500 1.366 1.380 1,367 -0.12(-7.81%)
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%)
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.