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 (%)
Aug 31, 2009 2.820 2.820 2.630 2.810 4,768 +0.04(+1.44%)
Aug 28, 2009 2.840 2.840 2.764 2.770 4,511 -0.06(-2.12%)
Aug 27, 2009 2.780 2.840 2.780 2.830 8,209 +0.04(+1.43%)
Aug 26, 2009 2.830 2.880 2.730 2.790 19,333 +0.01(+0.36%)
Aug 25, 2009 2.740 2.820 2.710 2.780 14,209 +0.07(+2.58%)
Aug 24, 2009 2.580 2.750 2.580 2.710 16,914 +0.03(+1.12%)
Aug 21, 2009 2.660 2.790 2.595 2.680 29,657 +0.09(+3.47%)
Aug 20, 2009 2.800 2.800 2.580 2.590 36,414 -0.21(-7.50%)
Aug 19, 2009 2.700 2.840 2.500 2.800 11,938 +0.00(+0.00%)
Aug 18, 2009 2.800 2.826 2.740 2.800 2,742 -0.02(-0.71%)
Aug 17, 2009 2.816 2.940 2.710 2.820 19,325 -0.08(-2.75%)
Aug 14, 2009 2.860 2.930 2.750 2.900 11,463 +0.03(+1.04%)
Aug 13, 2009 2.870 2.930 2.780 2.870 8,886 -0.04(-1.37%)
Aug 12, 2009 2.880 2.910 2.830 2.910 11,180 -0.02(-0.68%)
Aug 11, 2009 2.810 2.930 2.800 2.930 8,641 +0.05(+1.77%)
Aug 10, 2009 2.800 2.879 2.800 2.879 6,897 +0.08(+2.82%)
Aug 07, 2009 2.810 2.810 2.760 2.800 14,172 -0.07(-2.44%)
Aug 06, 2009 2.750 2.870 2.750 2.870 10,160 +0.03(+1.06%)
Aug 05, 2009 2.700 2.840 2.663 2.840 26,660 +0.05(+1.79%)
Aug 04, 2009 2.730 2.790 2.730 2.790 4,825 +0.02(+0.72%)
Aug 03, 2009 2.760 2.790 2.666 2.770 7,743 -0.02(-0.72%)
Jul 31, 2009 2.800 2.800 2.740 2.790 12,881 +0.04(+1.45%)
Jul 30, 2009 2.770 2.787 2.720 2.750 8,287 -0.05(-1.79%)
Jul 29, 2009 2.850 2.850 2.800 2.800 11,166 -0.05(-1.75%)
Jul 28, 2009 2.750 2.870 2.750 2.850 13,703 +0.01(+0.35%)
Jul 27, 2009 2.770 2.900 2.720 2.840 18,525 +0.04(+1.43%)
Jul 24, 2009 2.890 2.890 2.710 2.800 7,126 -0.08(-2.78%)
Jul 23, 2009 2.910 2.910 2.750 2.880 13,467 -0.03(-1.03%)
Jul 22, 2009 2.820 2.910 2.760 2.910 23,231 +0.01(+0.34%)
Jul 21, 2009 2.890 2.900 2.750 2.900 6,265 +0.03(+1.05%)
Jul 20, 2009 2.890 2.950 2.750 2.870 31,075 +0.05(+1.77%)
Jul 17, 2009 2.850 2.850 2.770 2.820 7,238 -0.01(-0.35%)
Jul 16, 2009 2.850 2.850 2.750 2.830 12,174 -0.02(-0.70%)
Jul 15, 2009 2.840 2.850 2.700 2.850 17,240 +0.11(+4.01%)
Jul 14, 2009 2.830 2.970 2.600 2.740 26,455 -0.05(-1.79%)
Jul 13, 2009 2.860 2.876 2.690 2.790 12,730 -0.16(-5.42%)
Jul 10, 2009 2.950 2.950 2.770 2.950 9,500 -0.04(-1.34%)
Jul 09, 2009 2.910 2.990 2.850 2.990 17,008 +0.23(+8.33%)
Jul 08, 2009 2.970 2.970 2.727 2.760 10,684 -0.21(-7.07%)
Jul 07, 2009 2.970 2.970 2.760 2.970 33,131 -0.02(-0.67%)
Jul 06, 2009 2.930 2.990 2.800 2.990 19,535 +0.15(+5.28%)
Jul 02, 2009 2.860 2.970 2.800 2.840 30,487 +0.04(+1.43%)
Jul 01, 2009 3.000 3.000 2.800 2.800 13,410 -0.19(-6.35%)
Jun 30, 2009 2.900 2.990 2.780 2.990 4,603 +0.14(+4.73%)
Jun 29, 2009 3.070 3.084 2.760 2.855 8,960 -0.15(-4.83%)
Jun 26, 2009 2.990 3.000 2.810 3.000 42,324 +0.05(+1.69%)
Jun 25, 2009 2.962 2.990 2.750 2.950 5,975 +0.19(+6.88%)
Jun 24, 2009 2.800 2.990 2.760 2.760 16,358 -0.04(-1.43%)
Jun 23, 2009 2.910 2.986 2.740 2.800 6,599 -0.02(-0.71%)
Jun 22, 2009 2.760 2.880 2.702 2.820 13,370 +0.13(+4.83%)
Jun 19, 2009 2.850 2.860 2.690 2.690 13,076 -0.16(-5.61%)
Jun 18, 2009 2.960 2.960 2.830 2.850 15,425 -0.05(-1.72%)
Jun 17, 2009 3.000 3.000 2.830 2.900 7,220 -0.05(-1.69%)
Jun 16, 2009 2.870 2.950 2.730 2.950 16,331 +0.08(+2.79%)
Jun 15, 2009 2.870 2.870 2.785 2.870 11,400 +0.00(+0.00%)
Jun 12, 2009 2.900 2.990 2.771 2.870 9,365 -0.12(-4.01%)
Jun 11, 2009 2.930 3.000 2.720 2.990 30,890 +0.12(+4.18%)
Jun 10, 2009 3.140 3.149 2.720 2.870 67,991 -0.28(-8.89%)
Jun 09, 2009 3.280 3.280 2.970 3.150 32,537 -0.13(-3.96%)
Jun 08, 2009 3.240 3.340 3.068 3.280 23,589 -0.02(-0.61%)
Jun 05, 2009 3.450 3.450 3.200 3.300 30,973 -0.18(-5.17%)
Jun 04, 2009 3.360 3.480 3.090 3.480 27,239 +0.31(+9.78%)
Jun 03, 2009 3.046 3.190 3.010 3.170 22,105 +0.28(+9.69%)
Jun 02, 2009 3.120 3.180 2.850 2.890 17,131 -0.15(-4.93%)
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.