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 28, 2019 1.790 1.840 1.500 1.510 66,800 -0.28(-15.64%)
Jun 27, 2019 1.800 1.860 1.788 1.790 29,367 -0.01(-0.56%)
Jun 26, 2019 1.880 1.880 1.750 1.800 13,066 -0.06(-3.23%)
Jun 25, 2019 1.880 1.880 1.756 1.860 18,683 +0.03(+1.64%)
Jun 24, 2019 1.910 1.910 1.793 1.830 28,049 +0.00(+0.00%)
Jun 21, 2019 1.870 1.921 1.770 1.830 31,500 +0.04(+2.23%)
Jun 20, 2019 1.840 1.950 1.700 1.790 97,896 +0.08(+4.68%)
Jun 19, 2019 1.670 1.710 1.670 1.710 62,342 +0.01(+0.59%)
Jun 18, 2019 1.960 1.960 1.650 1.700 25,390 -0.04(-2.30%)
Jun 17, 2019 1.740 2.040 1.715 1.740 115,764 +0.03(+1.75%)
Jun 14, 2019 1.720 2.090 1.670 1.710 160,500 -0.05(-2.84%)
Jun 13, 2019 1.340 1.810 1.340 1.760 108,234 +0.35(+24.82%)
Jun 12, 2019 1.349 1.470 1.340 1.410 10,178 +0.02(+1.44%)
Jun 11, 2019 1.490 1.490 1.340 1.390 3,549 -0.05(-3.47%)
Jun 10, 2019 1.420 1.480 1.410 1.440 17,932 +0.00(+0.00%)
Jun 07, 2019 1.390 1.440 1.271 1.440 27,400 +0.07(+5.11%)
Jun 06, 2019 1.380 1.400 1.260 1.370 44,902 +0.00(+0.00%)
Jun 05, 2019 1.420 1.440 1.300 1.370 6,358 -0.06(-4.20%)
Jun 04, 2019 1.400 1.460 1.247 1.430 35,355 +0.03(+2.14%)
Jun 03, 2019 1.360 1.400 1.263 1.400 34,443 +0.02(+1.45%)
May 31, 2019 1.230 1.390 1.230 1.380 51,700 +0.12(+9.52%)
May 30, 2019 1.390 1.400 1.240 1.260 35,171 -0.14(-10.00%)
May 29, 2019 1.340 1.430 1.325 1.400 18,236 +0.02(+1.45%)
May 28, 2019 1.420 1.420 1.289 1.380 32,755 +0.00(+0.00%)
May 24, 2019 1.370 1.380 1.370 1.380 4,400 +0.01(+0.73%)
May 23, 2019 1.255 1.380 1.238 1.370 3,298 +0.02(+1.20%)
May 22, 2019 1.330 1.354 1.330 1.354 534 -0.00(-0.01%)
May 21, 2019 1.227 1.374 1.227 1.354 778 +0.03(+2.56%)
May 20, 2019 1.340 1.340 1.268 1.320 1,974 -0.03(-2.22%)
May 17, 2019 1.250 1.350 1.217 1.350 116,300 +0.07(+5.47%)
May 16, 2019 1.200 1.330 1.200 1.280 19,033 +0.05(+4.07%)
May 15, 2019 1.200 1.236 1.190 1.230 11,992 -0.01(-0.81%)
May 14, 2019 1.153 1.260 1.153 1.240 3,278 +0.01(+0.81%)
May 13, 2019 1.230 1.230 1.230 1.230 294 -0.01(-0.81%)
May 10, 2019 1.181 1.240 1.156 1.240 9,300 +0.09(+7.83%)
May 09, 2019 1.230 1.269 1.150 1.150 7,797 -0.08(-6.50%)
May 08, 2019 1.190 1.250 1.106 1.230 23,040 +0.08(+6.96%)
May 07, 2019 1.120 1.190 1.120 1.150 1,389 +0.03(+2.68%)
May 06, 2019 1.110 1.150 1.110 1.120 25,172 +0.00(+0.00%)
May 03, 2019 1.080 1.149 1.080 1.120 7,900 -0.01(-0.88%)
May 02, 2019 1.090 1.150 1.050 1.130 56,972 +0.05(+4.63%)
May 01, 2019 1.010 1.080 1.010 1.080 3,279 +0.08(+8.00%)
Apr 30, 2019 1.005 1.005 1.000 1.000 1,782 +0.00(+0.00%)
Apr 29, 2019 0.9700 1.000 0.9700 1.000 21,287 +0.04(+4.17%)
Apr 26, 2019 0.9400 0.9600 0.9000 0.9600 13,300 +0.00(+0.00%)
Apr 25, 2019 0.9056 0.9600 0.8945 0.9600 4,401 +0.01(+1.05%)
Apr 24, 2019 0.8900 0.9500 0.8900 0.9500 15,361 +0.07(+7.62%)
Apr 23, 2019 0.9930 1.000 0.8050 0.8827 66,818 -0.11(-11.11%)
Apr 22, 2019 1.000 1.000 0.9480 0.9930 31,116 +0.01(+1.33%)
Apr 18, 2019 1.000 1.010 0.9800 0.9800 12,100 +0.01(+1.03%)
Apr 17, 2019 1.020 1.020 0.9700 0.9700 10,741 -0.06(-5.38%)
Apr 16, 2019 1.020 1.030 0.9725 1.025 4,665 +0.01(+0.50%)
Apr 15, 2019 1.030 1.040 0.9700 1.020 17,313 +0.05(+5.15%)
Apr 12, 2019 1.030 1.030 0.9700 0.9700 2,100 -0.06(-5.83%)
Apr 11, 2019 1.030 1.040 1.030 1.030 5,607 +0.01(+0.98%)
Apr 10, 2019 1.030 1.140 1.020 1.020 7,783 +0.00(+0.00%)
Apr 09, 2019 0.9800 1.020 0.9600 1.020 8,381 +0.06(+6.25%)
Apr 08, 2019 0.9600 1.000 0.9600 0.9600 3,401 +0.00(+0.00%)
Apr 05, 2019 1.010 1.030 0.9600 0.9600 7,300 -0.05(-4.95%)
Apr 04, 2019 1.030 1.050 1.010 1.010 6,634 -0.04(-3.81%)
Apr 03, 2019 1.013 1.060 1.013 1.050 7,200 -0.02(-1.87%)
Apr 02, 2019 1.050 1.080 0.9950 1.070 5,605 +0.01(+0.62%)
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.