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 (%)
Jul 31, 2014 5.000 5.030 5.000 5.000 26,815 -0.02(-0.40%)
Jul 30, 2014 4.990 5.190 4.990 5.020 32,435 -0.04(-0.79%)
Jul 29, 2014 5.197 5.197 4.820 5.060 27,831 +0.27(+5.64%)
Jul 28, 2014 4.720 4.940 4.700 4.790 37,076 +0.07(+1.48%)
Jul 25, 2014 5.040 5.130 4.590 4.720 129,923 -0.62(-11.61%)
Jul 24, 2014 5.310 5.450 5.200 5.340 18,298 +0.03(+0.56%)
Jul 23, 2014 5.210 5.350 5.210 5.310 12,893 -0.04(-0.75%)
Jul 22, 2014 5.280 5.360 5.250 5.350 13,686 +0.01(+0.19%)
Jul 21, 2014 5.350 5.590 5.260 5.340 12,813 -0.02(-0.28%)
Jul 18, 2014 5.350 5.610 5.310 5.355 6,614 +0.01(+0.09%)
Jul 17, 2014 5.400 5.460 5.210 5.350 40,082 -0.17(-3.08%)
Jul 16, 2014 5.300 5.770 5.300 5.520 30,207 +0.25(+4.74%)
Jul 15, 2014 5.350 5.410 5.210 5.270 15,716 -0.02(-0.38%)
Jul 14, 2014 5.300 5.500 5.200 5.290 23,743 +0.04(+0.76%)
Jul 11, 2014 5.300 5.500 5.220 5.250 8,040 -0.04(-0.76%)
Jul 10, 2014 5.070 5.600 5.070 5.290 78,868 +0.23(+4.55%)
Jul 09, 2014 5.030 5.220 5.030 5.060 23,582 +0.04(+0.80%)
Jul 08, 2014 5.120 5.170 5.000 5.020 23,521 -0.11(-2.14%)
Jul 07, 2014 5.060 5.360 5.060 5.130 39,472 +0.03(+0.59%)
Jul 03, 2014 4.850 5.100 5.100 5.100 21,000 +0.21(+4.29%)
Jul 02, 2014 4.790 4.990 4.790 4.890 25,732 -0.10(-2.00%)
Jul 01, 2014 4.820 4.990 4.750 4.990 18,415 +0.19(+3.96%)
Jun 30, 2014 4.640 4.850 4.640 4.800 10,574 +0.09(+1.91%)
Jun 27, 2014 4.660 4.790 4.540 4.710 15,218 +0.09(+1.95%)
Jun 26, 2014 4.472 4.750 4.472 4.620 15,461 +0.17(+3.82%)
Jun 25, 2014 4.550 4.590 4.450 4.450 6,963 -0.08(-1.77%)
Jun 24, 2014 4.520 4.730 4.450 4.530 44,454 +0.04(+0.89%)
Jun 23, 2014 4.480 4.610 4.450 4.490 18,186 +0.00(+0.00%)
Jun 20, 2014 4.676 4.676 4.469 4.490 35,424 -0.06(-1.32%)
Jun 19, 2014 4.550 4.650 4.510 4.550 56,280 +0.13(+2.94%)
Jun 18, 2014 4.660 4.870 4.410 4.420 91,291 -0.30(-6.36%)
Jun 17, 2014 4.880 5.000 4.650 4.720 58,595 -0.13(-2.68%)
Jun 16, 2014 4.910 4.930 4.840 4.850 18,373 -0.06(-1.22%)
Jun 13, 2014 4.990 5.000 4.900 4.910 9,576 -0.06(-1.21%)
Jun 12, 2014 4.930 5.000 4.830 4.970 29,732 +0.05(+1.02%)
Jun 11, 2014 4.670 5.000 4.650 4.920 31,727 +0.17(+3.58%)
Jun 10, 2014 4.620 4.800 4.360 4.750 27,689 -0.01(-0.21%)
Jun 06, 2014 4.750 5.000 4.750 4.760 23,865 -0.04(-0.83%)
Jun 05, 2014 4.709 5.000 4.170 4.800 63,198 +0.17(+3.67%)
Jun 04, 2014 4.520 4.780 4.320 4.630 28,191 +0.13(+2.89%)
Jun 03, 2014 4.900 5.100 4.470 4.500 28,092 -0.33(-6.83%)
Jun 02, 2014 5.040 5.100 4.810 4.830 31,857 -0.26(-5.11%)
May 30, 2014 5.220 5.220 4.960 5.090 13,942 -0.23(-4.32%)
May 29, 2014 4.960 5.320 4.740 5.320 132,482 +0.32(+6.40%)
May 28, 2014 5.170 5.300 4.940 5.000 19,963 -0.30(-5.66%)
May 27, 2014 5.350 5.360 5.001 5.300 82,721 +0.28(+5.58%)
May 23, 2014 4.980 5.020 5.020 5.020 35,000 -0.08(-1.57%)
May 22, 2014 4.990 5.100 4.990 5.100 15,230 +0.01(+0.20%)
May 21, 2014 5.130 5.130 4.951 5.090 6,317 -0.04(-0.78%)
May 20, 2014 5.150 5.150 5.000 5.130 11,311 -0.01(-0.19%)
May 19, 2014 5.130 5.140 5.010 5.140 3,131 -0.03(-0.58%)
May 16, 2014 4.850 5.230 4.850 5.170 47,136 +0.55(+11.90%)
May 15, 2014 5.000 5.010 4.620 4.620 18,243 -0.39(-7.78%)
May 14, 2014 5.090 5.110 5.010 5.010 10,399 -0.06(-1.18%)
May 13, 2014 5.000 5.110 4.915 5.070 8,411 +0.04(+0.80%)
May 12, 2014 4.650 5.030 4.620 5.030 112,997 +0.42(+9.11%)
May 09, 2014 4.940 4.970 4.610 4.610 9,060 -0.19(-3.96%)
May 08, 2014 4.900 4.970 4.750 4.800 197,385 -0.10(-2.04%)
May 07, 2014 4.950 5.070 4.800 4.900 51,041 -0.05(-1.01%)
May 06, 2014 4.950 4.990 4.890 4.950 8,078 +0.00(+0.00%)
May 05, 2014 5.000 5.000 4.920 4.950 6,421 +0.00(+0.00%)
May 02, 2014 4.970 4.980 4.894 4.950 24,028 -0.05(-1.00%)
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.