Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Streamline Health So (NQ: STRM )

0.3440 +0.0150 (+4.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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, 2007 2.970 3.350 2.958 3.310 26,119 +0.34(+11.45%)
Aug 30, 2007 3.010 3.080 2.970 2.970 6,603 -0.04(-1.33%)
Aug 29, 2007 3.080 3.150 3.000 3.010 13,698 -0.04(-1.31%)
Aug 28, 2007 2.900 3.150 2.660 3.050 71,194 -0.45(-12.86%)
Aug 27, 2007 3.320 3.500 3.266 3.500 41,164 +0.27(+8.36%)
Aug 24, 2007 3.140 3.290 3.140 3.230 25,454 +0.12(+3.86%)
Aug 23, 2007 3.000 3.180 3.000 3.110 8,757 +0.11(+3.67%)
Aug 22, 2007 3.040 3.090 2.880 3.000 6,200 +0.01(+0.33%)
Aug 21, 2007 2.900 3.030 2.820 2.990 14,441 +0.13(+4.55%)
Aug 20, 2007 3.160 3.160 2.790 2.860 29,354 -0.11(-3.70%)
Aug 17, 2007 2.900 3.150 2.900 2.970 14,732 +0.12(+4.21%)
Aug 16, 2007 2.910 2.960 2.800 2.850 17,432 -0.12(-4.04%)
Aug 15, 2007 3.010 3.010 2.950 2.970 11,472 -0.02(-0.67%)
Aug 14, 2007 3.030 3.090 2.950 2.990 6,125 -0.10(-3.24%)
Aug 13, 2007 2.900 3.190 2.760 3.090 18,138 -0.08(-2.52%)
Aug 10, 2007 3.200 3.500 3.170 3.170 28,670 -0.05(-1.55%)
Aug 09, 2007 3.630 3.680 2.600 3.220 43,386 -0.28(-8.00%)
Aug 08, 2007 3.500 3.670 3.360 3.500 19,451 +0.05(+1.45%)
Aug 07, 2007 3.600 3.780 3.430 3.450 13,408 +0.02(+0.58%)
Aug 06, 2007 3.470 3.480 3.410 3.430 4,700 -0.07(-2.00%)
Aug 03, 2007 3.520 3.550 3.480 3.500 8,435 -0.05(-1.41%)
Aug 02, 2007 3.520 3.720 3.510 3.550 8,600 +0.00(+0.00%)
Aug 01, 2007 3.880 3.880 3.360 3.550 18,001 -0.25(-6.58%)
Jul 31, 2007 3.640 3.890 3.590 3.800 12,343 +0.21(+5.85%)
Jul 30, 2007 3.620 3.620 3.400 3.590 9,055 +0.15(+4.36%)
Jul 27, 2007 3.480 3.750 3.300 3.440 16,625 -0.08(-2.27%)
Jul 26, 2007 3.750 3.840 3.370 3.520 54,600 -0.20(-5.38%)
Jul 25, 2007 3.740 3.940 3.550 3.720 10,900 +0.08(+2.20%)
Jul 24, 2007 3.790 3.960 3.560 3.640 16,852 -0.15(-3.96%)
Jul 23, 2007 3.720 3.830 3.700 3.790 6,375 +0.10(+2.71%)
Jul 20, 2007 3.760 3.800 3.690 3.690 9,641 -0.09(-2.38%)
Jul 19, 2007 3.770 3.830 3.750 3.780 9,700 -0.07(-1.82%)
Jul 18, 2007 3.870 3.870 3.710 3.850 22,739 +0.05(+1.32%)
Jul 17, 2007 3.905 3.905 3.660 3.800 20,390 -0.05(-1.30%)
Jul 16, 2007 3.898 3.898 3.810 3.850 35,002 -0.06(-1.53%)
Jul 13, 2007 3.960 3.990 3.850 3.910 26,927 -0.08(-2.01%)
Jul 12, 2007 4.000 4.000 3.860 3.990 11,400 +0.01(+0.25%)
Jul 11, 2007 4.010 4.010 3.850 3.980 13,293 -0.03(-0.75%)
Jul 10, 2007 4.010 4.050 3.830 4.010 14,903 -0.06(-1.47%)
Jul 09, 2007 4.070 4.080 4.000 4.070 7,972 -0.03(-0.73%)
Jul 06, 2007 4.110 4.110 3.980 4.100 7,680 +0.06(+1.49%)
Jul 05, 2007 3.970 4.090 3.970 4.040 29,370 -0.03(-0.74%)
Jul 03, 2007 3.890 4.070 3.890 4.070 21,311 +0.00(+0.00%)
Jul 02, 2007 4.100 4.200 4.050 4.070 9,500 -0.12(-2.86%)
Jun 29, 2007 4.200 4.200 4.060 4.190 6,100 -0.01(-0.24%)
Jun 28, 2007 4.200 4.200 3.947 4.200 10,635 +0.08(+1.94%)
Jun 27, 2007 4.150 4.200 3.990 4.120 6,750 -0.03(-0.72%)
Jun 26, 2007 4.120 4.200 3.970 4.150 17,260 -0.02(-0.48%)
Jun 25, 2007 4.090 4.220 4.090 4.170 16,775 +0.08(+1.96%)
Jun 22, 2007 3.850 4.120 3.850 4.090 21,236 +0.24(+6.23%)
Jun 21, 2007 3.770 3.910 3.730 3.850 40,648 +0.02(+0.52%)
Jun 20, 2007 3.990 4.200 3.810 3.830 66,700 -0.22(-5.43%)
Jun 19, 2007 4.200 4.240 4.050 4.050 21,900 -0.16(-3.83%)
Jun 18, 2007 4.150 4.250 4.150 4.211 6,100 +0.01(+0.27%)
Jun 15, 2007 4.240 4.350 4.171 4.200 17,300 +0.00(+0.00%)
Jun 14, 2007 4.150 4.267 4.150 4.200 13,000 -0.05(-1.18%)
Jun 13, 2007 4.150 4.250 4.150 4.250 19,800 +0.00(+0.00%)
Jun 12, 2007 4.290 4.290 4.150 4.250 9,800 +0.00(+0.00%)
Jun 11, 2007 4.210 4.270 4.210 4.250 16,100 -0.07(-1.62%)
Jun 08, 2007 4.320 4.370 4.200 4.320 4,700 +0.00(+0.00%)
Jun 07, 2007 4.340 4.450 4.220 4.320 10,415 -0.08(-1.82%)
Jun 06, 2007 4.300 4.450 4.300 4.400 18,890 +0.10(+2.33%)
Jun 05, 2007 4.430 4.450 4.210 4.300 17,223 -0.15(-3.37%)
Jun 04, 2007 4.400 4.450 4.200 4.450 32,284 +0.00(+0.00%)
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.