Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Streamline Health So (NQ: STRM )

0.3350 +0.0060 (+1.82%)
Streaming Delayed Price Updated: 11:49 AM 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 (%)
May 31, 2007 4.360 4.500 4.360 4.500 39,760 +0.14(+3.21%)
May 30, 2007 4.400 4.450 4.260 4.360 21,833 -0.04(-0.91%)
May 29, 2007 4.400 4.450 4.240 4.400 24,335 +0.09(+2.09%)
May 25, 2007 4.410 4.430 4.310 4.310 6,785 -0.13(-2.93%)
May 24, 2007 4.350 4.470 4.210 4.440 12,456 +0.09(+2.07%)
May 23, 2007 4.150 4.450 4.150 4.350 20,981 +0.16(+3.82%)
May 22, 2007 4.200 4.500 4.000 4.190 125,149 -0.73(-14.84%)
May 21, 2007 4.990 5.000 4.900 4.920 45,605 +0.04(+0.82%)
May 18, 2007 4.990 5.000 4.830 4.880 166,626 -0.05(-1.01%)
May 17, 2007 4.840 4.950 4.821 4.930 37,222 +0.09(+1.86%)
May 16, 2007 4.400 4.850 4.400 4.840 59,341 +0.47(+10.76%)
May 15, 2007 4.490 4.600 4.370 4.370 15,760 -0.13(-2.89%)
May 14, 2007 4.750 4.750 4.500 4.500 40,480 -0.20(-4.25%)
May 11, 2007 4.650 4.700 4.550 4.700 20,247 +0.05(+1.07%)
May 10, 2007 4.670 4.720 4.550 4.650 7,894 +0.01(+0.22%)
May 09, 2007 4.550 4.750 4.550 4.640 26,816 +0.09(+1.98%)
May 08, 2007 4.560 4.610 4.550 4.550 10,365 -0.05(-1.09%)
May 07, 2007 4.680 4.740 4.550 4.600 16,326 -0.07(-1.50%)
May 04, 2007 4.710 4.730 4.650 4.670 7,280 +0.01(+0.21%)
May 03, 2007 4.690 4.720 4.550 4.660 10,199 +0.05(+1.08%)
May 02, 2007 4.550 4.780 4.550 4.610 5,388 +0.07(+1.54%)
May 01, 2007 4.760 4.760 4.510 4.540 39,066 -0.18(-3.81%)
Apr 30, 2007 4.500 4.770 4.500 4.720 42,566 +0.22(+4.89%)
Apr 27, 2007 4.590 4.590 4.400 4.500 27,491 -0.06(-1.32%)
Apr 26, 2007 4.610 4.630 4.520 4.560 16,511 -0.08(-1.72%)
Apr 25, 2007 4.700 4.780 4.610 4.640 27,177 -0.08(-1.69%)
Apr 24, 2007 5.000 5.000 4.650 4.720 26,054 -0.15(-3.08%)
Apr 23, 2007 4.980 5.000 4.750 4.870 21,449 -0.11(-2.21%)
Apr 20, 2007 4.860 4.980 4.860 4.980 35,352 +0.13(+2.68%)
Apr 19, 2007 4.900 4.900 4.800 4.850 29,940 -0.05(-1.02%)
Apr 18, 2007 4.870 4.900 4.760 4.900 49,778 +0.13(+2.73%)
Apr 17, 2007 4.880 4.900 4.700 4.770 93,611 +0.18(+3.92%)
Apr 16, 2007 4.600 5.200 4.360 4.590 236,349 +0.32(+7.49%)
Apr 13, 2007 4.200 4.340 4.140 4.270 101,840 +0.17(+4.15%)
Apr 12, 2007 3.800 4.240 3.780 4.100 130,388 +0.35(+9.33%)
Apr 11, 2007 3.540 3.860 3.540 3.750 110,020 -0.11(-2.85%)
Apr 10, 2007 3.880 3.900 3.750 3.860 61,578 -0.04(-1.03%)
Apr 09, 2007 4.010 4.060 3.860 3.900 81,031 -0.14(-3.47%)
Apr 05, 2007 4.040 4.140 4.000 4.040 28,120 +0.03(+0.75%)
Apr 04, 2007 4.000 4.040 3.980 4.010 53,284 +0.03(+0.75%)
Apr 03, 2007 3.840 4.230 3.750 3.980 176,863 -0.31(-7.23%)
Apr 02, 2007 4.312 4.370 3.960 4.290 28,309 +0.02(+0.47%)
Mar 30, 2007 4.090 4.300 4.000 4.270 47,865 +0.26(+6.48%)
Mar 29, 2007 4.500 4.500 3.990 4.010 84,414 -0.44(-9.89%)
Mar 28, 2007 4.410 4.520 4.330 4.450 14,621 +0.05(+1.14%)
Mar 27, 2007 4.300 4.640 4.300 4.400 6,646 +0.04(+0.92%)
Mar 26, 2007 4.400 4.500 4.350 4.360 24,431 -0.03(-0.68%)
Mar 23, 2007 4.540 4.540 4.390 4.390 24,890 -0.12(-2.66%)
Mar 22, 2007 4.500 4.640 4.410 4.510 14,614 +0.01(+0.22%)
Mar 21, 2007 4.670 4.690 4.290 4.500 55,457 -0.22(-4.66%)
Mar 20, 2007 4.730 4.820 4.650 4.720 13,052 -0.02(-0.42%)
Mar 19, 2007 4.850 4.890 4.630 4.740 47,095 +0.05(+1.07%)
Mar 16, 2007 4.850 4.900 4.690 4.690 12,150 -0.21(-4.29%)
Mar 15, 2007 4.930 5.000 4.660 4.900 9,600 -0.04(-0.81%)
Mar 14, 2007 5.020 5.020 4.870 4.940 10,655 -0.08(-1.59%)
Mar 13, 2007 5.010 5.070 4.940 5.020 7,198 -0.05(-0.99%)
Mar 12, 2007 5.010 5.150 5.000 5.070 9,799 -0.08(-1.55%)
Mar 09, 2007 5.070 5.150 4.960 5.150 16,559 -0.01(-0.19%)
Mar 08, 2007 5.020 5.160 5.000 5.160 10,682 +0.01(+0.19%)
Mar 07, 2007 5.150 5.150 5.040 5.150 4,100 +0.06(+1.18%)
Mar 06, 2007 4.990 5.120 4.730 5.090 23,463 +0.00(+0.00%)
Mar 05, 2007 5.110 5.110 5.080 5.090 3,559 +0.02(+0.39%)
Mar 02, 2007 4.980 5.090 4.980 5.070 6,423 -0.03(-0.59%)
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.