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 29, 2012 3.700 3.790 3.560 3.700 43,341 +0.08(+2.21%)
Jun 28, 2012 3.790 3.800 3.490 3.620 78,833 -0.13(-3.47%)
Jun 27, 2012 3.630 3.810 3.630 3.750 301,542 +0.16(+4.46%)
Jun 26, 2012 3.490 3.610 3.420 3.590 48,444 +0.13(+3.76%)
Jun 25, 2012 3.500 3.550 3.340 3.460 59,273 -0.03(-0.86%)
Jun 22, 2012 3.290 3.490 3.250 3.490 38,363 +0.17(+5.12%)
Jun 21, 2012 3.290 3.320 3.240 3.320 55,661 -0.01(-0.30%)
Jun 20, 2012 3.320 3.350 3.280 3.330 79,117 -0.03(-0.89%)
Jun 19, 2012 3.330 3.429 3.320 3.360 60,036 +0.05(+1.51%)
Jun 18, 2012 3.400 3.430 3.100 3.310 171,760 -0.12(-3.50%)
Jun 15, 2012 3.500 3.530 3.400 3.430 87,923 -0.08(-2.28%)
Jun 14, 2012 3.390 3.580 3.350 3.510 127,516 +0.11(+3.24%)
Jun 13, 2012 3.460 3.470 3.230 3.400 117,642 -0.09(-2.58%)
Jun 12, 2012 3.380 3.650 3.310 3.490 872,696 +0.10(+2.95%)
Jun 11, 2012 3.160 3.490 2.991 3.390 293,918 +0.42(+14.14%)
Jun 08, 2012 3.000 3.090 2.790 2.970 166,924 -0.07(-2.30%)
Jun 07, 2012 3.010 3.390 2.900 3.040 576,812 +0.22(+7.80%)
Jun 06, 2012 2.300 2.840 2.300 2.820 372,930 +0.57(+25.33%)
Jun 05, 2012 2.370 2.370 2.250 2.250 14,102 -0.10(-4.26%)
Jun 04, 2012 2.340 2.390 2.178 2.350 25,954 +0.10(+4.44%)
Jun 01, 2012 2.190 2.690 2.100 2.250 149,093 +0.06(+2.74%)
May 31, 2012 1.970 2.200 1.970 2.190 50,968 +0.21(+10.38%)
May 30, 2012 1.950 2.010 1.950 1.984 10,213 +0.02(+1.22%)
May 29, 2012 1.970 1.980 1.951 1.960 4,661 -0.00(-0.13%)
May 25, 2012 1.970 2.019 1.942 1.962 2,600 +0.02(+1.16%)
May 24, 2012 2.050 2.050 1.890 1.940 5,220 -0.10(-4.68%)
May 23, 2012 2.020 2.070 2.000 2.035 18,412 +0.02(+0.76%)
May 22, 2012 1.930 2.100 1.910 2.020 6,100 +0.03(+1.50%)
May 21, 2012 1.980 1.990 1.840 1.990 12,609 -0.01(-0.40%)
May 18, 2012 1.950 2.100 1.856 1.998 24,464 +0.05(+2.46%)
May 17, 2012 2.100 2.110 1.860 1.950 42,920 -0.12(-5.80%)
May 16, 2012 2.020 2.080 2.020 2.070 32,498 +0.06(+2.99%)
May 15, 2012 2.010 2.059 1.900 2.010 16,326 +0.01(+0.50%)
May 14, 2012 1.980 2.100 1.948 2.000 77,481 +0.07(+3.46%)
May 11, 2012 1.850 1.970 1.781 1.933 47,936 +0.05(+2.83%)
May 10, 2012 1.850 1.880 1.829 1.880 75,400 +0.04(+2.17%)
May 09, 2012 1.730 1.890 1.730 1.840 96,260 +0.06(+3.42%)
May 08, 2012 1.700 1.779 1.700 1.779 3,825 +0.05(+2.84%)
May 07, 2012 1.740 1.765 1.730 1.730 2,120 +0.01(+0.58%)
May 03, 2012 1.730 1.720 1.720 1.720 22,000 -0.03(-1.71%)
May 02, 2012 1.780 1.785 1.750 1.750 17,905 -0.02(-1.13%)
May 01, 2012 1.810 1.870 1.712 1.770 23,669 -0.01(-0.84%)
Apr 30, 2012 1.750 1.800 1.750 1.785 10,700 +0.01(+0.85%)
Apr 27, 2012 1.710 1.790 1.710 1.770 5,790 +0.08(+4.73%)
Apr 26, 2012 1.730 1.746 1.670 1.690 11,789 -0.01(-0.59%)
Apr 25, 2012 1.670 1.740 1.670 1.700 2,560 +0.03(+1.80%)
Apr 24, 2012 1.750 1.799 1.650 1.670 28,107 -0.09(-5.11%)
Apr 23, 2012 1.770 1.780 1.680 1.760 15,707 -0.02(-1.13%)
Apr 20, 2012 1.760 1.800 1.760 1.780 17,679 +0.03(+1.67%)
Apr 19, 2012 1.750 1.790 1.750 1.751 12,068 +0.00(+0.05%)
Apr 18, 2012 1.790 1.820 1.750 1.750 68,818 +0.03(+1.74%)
Apr 17, 2012 1.690 1.750 1.690 1.720 21,025 +0.00(+0.00%)
Apr 16, 2012 1.700 1.730 1.680 1.720 7,900 +0.03(+1.78%)
Apr 13, 2012 1.680 1.690 1.680 1.690 6,600 +0.01(+0.60%)
Apr 12, 2012 1.611 1.749 1.611 1.680 2,744 -0.07(-4.00%)
Apr 11, 2012 1.660 1.760 1.659 1.750 9,956 -0.01(-0.34%)
Apr 10, 2012 1.720 1.756 1.712 1.756 1,120 -0.05(-2.94%)
Apr 09, 2012 1.820 1.880 1.700 1.809 10,305 +0.02(+1.07%)
Apr 05, 2012 1.640 1.790 1.640 1.790 450 +0.15(+9.15%)
Apr 04, 2012 1.670 1.712 1.630 1.640 6,307 -0.09(-5.16%)
Apr 03, 2012 1.700 1.750 1.650 1.729 8,510 +0.03(+1.72%)
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.