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 (%)
Jun 30, 2011 1.890 1.980 1.850 1.920 34,150 +0.06(+3.23%)
Jun 29, 2011 1.810 1.890 1.810 1.860 12,498 -0.04(-2.11%)
Jun 28, 2011 1.900 1.900 1.870 1.900 19,650 +0.01(+0.53%)
Jun 27, 2011 1.900 1.940 1.870 1.890 28,300 -0.04(-2.07%)
Jun 24, 2011 2.000 2.000 1.721 1.930 62,876 -0.09(-4.45%)
Jun 23, 2011 1.990 2.030 1.970 2.020 12,670 +0.03(+1.50%)
Jun 22, 2011 1.930 1.990 1.930 1.990 7,900 +0.06(+3.11%)
Jun 21, 2011 1.940 1.940 1.870 1.930 3,850 +0.04(+2.27%)
Jun 20, 2011 1.910 1.990 1.880 1.887 3,813 -0.10(-5.17%)
Jun 17, 2011 1.930 1.990 1.840 1.990 17,794 +0.07(+3.65%)
Jun 16, 2011 1.950 1.980 1.900 1.920 55,827 +0.01(+0.76%)
Jun 15, 2011 1.890 1.950 1.880 1.905 37,991 +0.02(+1.09%)
Jun 14, 2011 1.900 1.900 1.820 1.885 64,500 +0.03(+1.89%)
Jun 13, 2011 1.900 1.900 1.700 1.850 22,868 -0.02(-1.07%)
Jun 10, 2011 1.730 1.900 1.640 1.870 74,939 +0.23(+14.02%)
Jun 09, 2011 1.610 1.680 1.610 1.640 1,500 +0.01(+0.62%)
Jun 08, 2011 1.600 1.670 1.600 1.630 3,300 -0.02(-1.21%)
Jun 07, 2011 1.670 1.670 1.650 1.650 8,750 +0.01(+0.61%)
Jun 06, 2011 1.640 1.680 1.620 1.640 17,500 -0.06(-3.53%)
Jun 03, 2011 1.650 1.700 1.650 1.700 6,100 +0.00(+0.00%)
May 24, 2011 1.680 1.700 1.600 1.700 16,130 +0.02(+1.19%)
May 23, 2011 1.680 1.690 1.620 1.680 16,893 +0.02(+1.20%)
May 20, 2011 1.650 1.660 1.650 1.660 3,021 +0.01(+0.61%)
May 19, 2011 1.680 1.700 1.650 1.650 9,745 -0.04(-2.37%)
May 18, 2011 1.660 1.690 1.660 1.690 650 +0.07(+4.31%)
May 17, 2011 1.660 1.660 1.620 1.620 4,003 -0.02(-1.24%)
May 16, 2011 1.660 1.660 1.610 1.640 2,165 -0.03(-1.77%)
May 13, 2011 1.660 1.670 1.620 1.670 1,612 +0.03(+1.83%)
May 12, 2011 1.630 1.660 1.600 1.640 10,140 -0.00(-0.18%)
May 11, 2011 1.650 1.679 1.640 1.643 9,488 -0.04(-2.20%)
May 10, 2011 1.700 1.700 1.650 1.680 33,115 -0.02(-1.18%)
May 09, 2011 1.710 1.720 1.700 1.700 2,100 -0.09(-5.02%)
May 06, 2011 1.790 1.800 1.730 1.790 3,027 +0.03(+1.95%)
May 05, 2011 1.750 1.756 1.750 1.756 1,200 +0.01(+0.32%)
May 04, 2011 1.750 1.800 1.750 1.750 7,800 +0.00(+0.01%)
May 03, 2011 1.810 1.810 1.750 1.750 13,421 -0.06(-3.32%)
May 02, 2011 1.810 1.850 1.810 1.810 6,462 -0.03(-1.63%)
Apr 29, 2011 1.800 1.840 1.750 1.840 12,783 +0.03(+1.66%)
Apr 28, 2011 1.810 1.840 1.810 1.810 3,150 -0.02(-1.09%)
Apr 27, 2011 1.840 1.880 1.820 1.830 9,704 +0.02(+1.10%)
Apr 26, 2011 1.890 1.940 1.810 1.810 12,968 -0.09(-4.74%)
Apr 25, 2011 1.860 1.960 1.840 1.900 9,870 +0.05(+2.70%)
Apr 21, 2011 1.860 1.875 1.840 1.850 29,910 +0.01(+0.54%)
Apr 20, 2011 1.950 1.990 1.840 1.840 8,450 -0.07(-3.66%)
Apr 19, 2011 1.800 1.990 1.760 1.910 49,976 +0.15(+8.52%)
Apr 18, 2011 1.790 1.790 1.640 1.760 30,638 +0.13(+7.98%)
Apr 15, 2011 1.440 1.730 1.440 1.630 99,319 +0.17(+11.64%)
Apr 14, 2011 1.700 1.715 1.450 1.460 94,712 -0.19(-11.52%)
Apr 13, 2011 1.850 1.868 1.650 1.650 71,033 -0.24(-12.69%)
Apr 12, 2011 1.900 1.900 1.730 1.890 9,534 +0.02(+1.06%)
Apr 11, 2011 1.780 1.870 1.740 1.870 26,917 +0.13(+7.47%)
Apr 08, 2011 1.860 1.860 1.710 1.740 17,100 -0.12(-6.45%)
Apr 07, 2011 1.840 1.860 1.840 1.860 5,100 -0.01(-0.53%)
Apr 06, 2011 1.900 1.900 1.740 1.870 28,560 -0.02(-1.06%)
Apr 05, 2011 1.830 1.890 1.830 1.890 6,200 +0.06(+3.28%)
Apr 04, 2011 1.750 1.830 1.750 1.830 15,322 +0.04(+2.23%)
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.