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

Streamline Health So (NQ: STRM )

0.3502 +0.0102 (+3.00%)
Streaming Delayed Price Updated: 9:39 AM 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 (%)
Jun 30, 2008 1.760 1.800 1.760 1.791 14,879 -0.01(-0.50%)
Jun 27, 2008 1.850 1.850 1.390 1.800 13,706 -0.10(-5.26%)
Jun 26, 2008 1.950 1.990 1.900 1.900 2,420 -0.07(-3.55%)
Jun 25, 2008 1.990 1.990 1.960 1.970 600 -0.01(-0.51%)
Jun 24, 2008 1.970 2.002 1.970 1.980 5,700 -0.01(-0.50%)
Jun 23, 2008 2.060 2.060 1.960 1.990 5,647 -0.10(-4.78%)
Jun 20, 2008 2.020 2.090 2.020 2.090 5,303 +0.07(+3.47%)
Jun 19, 2008 1.930 2.060 1.930 2.020 1,714 +0.05(+2.43%)
Jun 18, 2008 2.000 2.040 1.910 1.972 7,052 -0.10(-4.73%)
Jun 17, 2008 2.060 2.100 2.060 2.070 1,800 -0.03(-1.43%)
Jun 16, 2008 2.100 2.100 2.100 2.100 147 +0.06(+2.94%)
Jun 13, 2008 2.140 2.140 2.040 2.040 3,100 -0.10(-4.67%)
Jun 12, 2008 2.080 2.160 2.080 2.140 6,700 +0.07(+3.38%)
Jun 11, 2008 2.000 2.070 2.000 2.070 2,100 +0.06(+2.99%)
Jun 10, 2008 2.020 2.030 2.000 2.010 1,200 -0.02(-0.99%)
Jun 09, 2008 2.090 2.290 2.000 2.030 6,504 -0.10(-4.69%)
Jun 06, 2008 2.060 2.160 2.000 2.130 8,731 +0.00(+0.00%)
Jun 05, 2008 2.050 2.200 2.050 2.130 16,671 +0.13(+6.50%)
Jun 04, 2008 2.040 2.050 1.960 2.000 6,899 -0.02(-0.83%)
Jun 03, 2008 1.990 2.159 1.980 2.017 2,737 +0.03(+1.35%)
Jun 02, 2008 2.030 2.040 1.990 1.990 1,925 -0.01(-0.50%)
May 30, 2008 2.150 2.150 1.998 2.000 9,720 -0.11(-5.21%)
May 29, 2008 2.160 2.290 1.970 2.110 9,226 +0.12(+6.03%)
May 28, 2008 2.030 2.030 1.960 1.990 4,000 -0.10(-4.78%)
May 27, 2008 2.020 2.200 1.980 2.090 6,600 -0.01(-0.48%)
May 26, 2008 2.100 2.100 1.990 2.100 8,318 +0.00(+0.00%)
May 23, 2008 2.100 2.100 1.990 2.100 8,318 +0.02(+0.96%)
May 22, 2008 2.100 2.170 1.960 2.080 14,753 -0.11(-5.02%)
May 21, 2008 2.120 2.250 2.120 2.190 12,659 +0.12(+5.80%)
May 20, 2008 1.970 2.130 1.970 2.070 6,105 -0.07(-3.27%)
May 19, 2008 2.080 2.140 1.960 2.140 8,575 -0.04(-1.83%)
May 16, 2008 2.180 2.180 2.180 2.180 2,500 -0.05(-2.24%)
May 15, 2008 2.200 2.230 2.200 2.230 800 +0.03(+1.36%)
May 14, 2008 2.100 2.240 2.100 2.200 3,270 +0.02(+0.92%)
May 13, 2008 2.085 2.180 2.070 2.180 850 +0.08(+3.81%)
May 12, 2008 2.080 2.100 2.070 2.100 4,400 +0.08(+3.96%)
May 09, 2008 2.050 2.190 2.020 2.020 800 -0.07(-3.35%)
May 08, 2008 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
May 07, 2008 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
May 06, 2008 2.070 2.090 2.050 2.090 2,160 +0.03(+1.45%)
May 05, 2008 2.060 2.100 2.050 2.060 1,100 -0.01(-0.57%)
May 02, 2008 2.240 2.250 2.020 2.072 2,890 +0.10(+5.18%)
May 01, 2008 2.210 2.250 1.960 1.970 9,319 -0.24(-10.86%)
Apr 30, 2008 2.020 2.210 1.960 2.210 3,050 +0.00(+0.05%)
Apr 29, 2008 2.209 2.209 2.209 2.209 116 +0.08(+3.70%)
Apr 28, 2008 2.200 2.250 1.960 2.130 11,900 -0.11(-4.91%)
Apr 25, 2008 2.116 2.330 2.080 2.240 5,920 +0.14(+6.67%)
Apr 24, 2008 2.090 2.180 2.090 2.100 7,512 +0.10(+5.01%)
Apr 23, 2008 2.050 2.060 1.960 2.000 14,451 -0.10(-4.77%)
Apr 22, 2008 2.050 2.100 1.950 2.100 7,992 +0.02(+0.96%)
Apr 21, 2008 2.060 2.220 2.000 2.080 16,294 -0.04(-1.89%)
Apr 18, 2008 2.050 2.300 1.940 2.120 34,085 +0.12(+6.00%)
Apr 17, 2008 2.340 2.340 1.680 2.000 18,205 -0.25(-11.11%)
Apr 16, 2008 2.260 2.300 2.100 2.250 15,769 -0.14(-5.86%)
Apr 15, 2008 2.310 2.430 2.200 2.390 6,295 -0.06(-2.45%)
Apr 14, 2008 2.250 2.480 2.250 2.450 5,100 +0.16(+6.99%)
Apr 11, 2008 2.290 2.350 2.200 2.290 7,656 +0.00(+0.00%)
Apr 10, 2008 2.340 2.340 2.290 2.290 1,400 -0.01(-0.43%)
Apr 09, 2008 2.340 2.390 2.300 2.300 5,720 -0.04(-1.71%)
Apr 08, 2008 2.400 2.400 2.340 2.340 8,165 -0.06(-2.50%)
Apr 07, 2008 2.400 2.400 2.400 2.400 2,640 +0.00(+0.00%)
Apr 04, 2008 2.390 2.400 2.390 2.400 1,600 +0.00(+0.00%)
Apr 03, 2008 2.400 2.400 2.320 2.400 9,300 +0.00(+0.00%)
Apr 02, 2008 2.400 2.400 2.400 2.400 200 +0.00(+0.00%)
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.