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, 2012 4.590 4.650 4.060 4.320 62,586 -0.27(-5.87%)
Aug 30, 2012 4.700 4.701 4.580 4.590 34,394 -0.10(-2.14%)
Aug 29, 2012 4.770 4.790 4.625 4.690 31,020 -0.16(-3.30%)
Aug 27, 2012 4.950 4.990 4.840 4.850 79,226 -0.04(-0.72%)
Aug 24, 2012 4.930 4.980 4.860 4.885 19,000 -0.04(-0.71%)
Aug 23, 2012 4.840 4.930 4.660 4.920 32,642 +0.04(+0.82%)
Aug 22, 2012 4.840 4.880 4.800 4.880 43,050 +0.04(+0.83%)
Aug 21, 2012 4.990 5.010 4.723 4.840 127,691 +0.04(+0.79%)
Aug 20, 2012 4.310 4.890 4.290 4.802 116,021 +0.48(+11.16%)
Aug 17, 2012 3.740 4.330 3.500 4.320 131,466 +0.50(+13.09%)
Aug 16, 2012 3.950 4.080 3.810 3.820 28,739 -0.18(-4.50%)
Aug 15, 2012 4.010 4.050 3.970 4.000 37,909 -0.06(-1.48%)
Aug 14, 2012 4.000 4.200 4.000 4.060 84,850 +0.07(+1.75%)
Aug 13, 2012 4.000 4.090 3.780 3.990 19,587 -0.02(-0.50%)
Aug 10, 2012 3.770 4.079 3.750 4.010 24,443 +0.21(+5.53%)
Aug 09, 2012 3.950 4.100 3.800 3.800 53,669 -0.15(-3.80%)
Aug 08, 2012 4.120 4.120 3.950 3.950 33,591 -0.15(-3.66%)
Aug 07, 2012 4.150 4.296 4.000 4.100 60,100 -0.05(-1.20%)
Aug 06, 2012 4.350 4.420 4.110 4.150 27,229 -0.18(-4.16%)
Aug 03, 2012 4.260 4.370 4.100 4.330 40,010 +0.05(+1.17%)
Aug 02, 2012 4.130 4.370 4.030 4.280 22,857 +0.20(+4.90%)
Aug 01, 2012 4.380 4.380 4.013 4.080 51,333 -0.26(-5.99%)
Jul 31, 2012 4.190 4.590 4.130 4.340 121,322 +0.15(+3.58%)
Jul 30, 2012 3.760 4.250 3.760 4.190 162,782 +0.45(+12.03%)
Jul 27, 2012 3.760 3.820 3.680 3.740 16,458 -0.05(-1.35%)
Jul 26, 2012 3.760 3.850 3.700 3.791 30,306 -0.01(-0.24%)
Jul 25, 2012 3.700 3.900 3.600 3.800 127,088 +0.37(+10.79%)
Jul 24, 2012 3.720 3.720 3.400 3.430 36,921 -0.29(-7.80%)
Jul 23, 2012 3.500 3.727 3.500 3.720 32,513 +0.17(+4.79%)
Jul 20, 2012 3.670 3.670 3.530 3.550 20,361 -0.17(-4.57%)
Jul 19, 2012 3.690 3.750 3.650 3.720 46,112 +0.00(+0.00%)
Jul 18, 2012 3.510 3.720 3.510 3.720 13,150 +0.17(+4.79%)
Jul 17, 2012 3.570 3.640 3.520 3.550 44,177 +0.03(+0.85%)
Jul 16, 2012 3.650 3.690 3.520 3.520 14,373 -0.18(-4.86%)
Jul 13, 2012 3.600 3.700 3.560 3.700 12,899 +0.10(+2.78%)
Jul 12, 2012 3.520 3.600 3.450 3.600 65,748 +0.07(+1.98%)
Jul 11, 2012 3.690 3.690 3.520 3.530 30,221 -0.12(-3.29%)
Jul 10, 2012 3.750 3.750 3.620 3.650 25,917 -0.10(-2.67%)
Jul 09, 2012 3.740 3.750 3.640 3.750 29,117 +0.01(+0.27%)
Jul 06, 2012 3.750 3.750 3.520 3.740 23,855 +0.00(+0.00%)
Jul 05, 2012 3.600 3.750 3.550 3.740 25,660 +0.15(+4.18%)
Jul 03, 2012 3.780 3.780 3.550 3.590 14,140 -0.14(-3.75%)
Jul 02, 2012 3.770 3.800 3.700 3.730 38,869 +0.03(+0.81%)
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%)
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.