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

Sensus Healthcare Inc (NQ: SRTS )

3.810 -0.020 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2017 4.020 4.020 4.020 0 +0.02(+0.50%)
Jul 28, 2017 4.000 4.050 3.900 4.000 9,240 +0.09(+2.30%)
Jul 27, 2017 3.962 3.990 3.910 3.910 9,627 +0.03(+0.77%)
Jul 26, 2017 3.750 4.000 3.750 3.880 51,848 +0.16(+4.26%)
Jul 25, 2017 3.710 3.722 3.710 3.722 1,992 +0.05(+1.41%)
Jul 24, 2017 3.700 3.890 3.546 3.670 20,736 +0.17(+4.86%)
Jul 21, 2017 3.710 3.890 3.500 3.500 34,540 -0.21(-5.66%)
Jul 20, 2017 3.710 3.710 3.710 3.710 647 +0.00(+0.00%)
Jul 19, 2017 3.940 3.979 3.670 3.710 6,852 -0.23(-5.79%)
Jul 18, 2017 3.784 3.978 3.648 3.938 8,850 +0.28(+7.59%)
Jul 14, 2017 3.660 3.660 3.660 4 +0.12(+3.39%)
Jul 13, 2017 3.850 3.850 3.430 3.540 36,288 -0.31(-8.05%)
Jul 12, 2017 3.850 3.880 3.850 3.850 2,212 +0.00(+0.00%)
Jul 11, 2017 3.950 4.002 3.850 3.850 7,650 -0.10(-2.53%)
Jul 10, 2017 4.110 4.110 3.910 3.950 15,671 +0.00(+0.00%)
Jul 07, 2017 3.930 3.950 3.910 3.950 502 -0.02(-0.50%)
Jul 06, 2017 3.920 4.100 3.916 3.970 53,712 +0.07(+1.79%)
Jul 05, 2017 3.900 3.900 3.900 3.900 1,890 -0.01(-0.26%)
Jul 03, 2017 4.080 4.080 3.910 3.910 8,832 -0.11(-2.74%)
Jun 30, 2017 4.065 4.100 4.020 4.020 9,809 -0.03(-0.74%)
Jun 29, 2017 4.060 4.128 4.030 4.050 10,813 +0.00(+0.00%)
Jun 28, 2017 4.050 4.090 4.050 4.050 3,512 +0.00(+0.00%)
Jun 27, 2017 4.090 4.090 4.050 4.050 212 +0.05(+1.25%)
Jun 26, 2017 4.170 4.170 4.000 4.000 5,653 -0.15(-3.61%)
Jun 23, 2017 4.160 4.240 4.100 4.150 23,341 -0.04(-0.93%)
Jun 22, 2017 4.190 4.190 4.061 4.189 4,017 +0.13(+3.33%)
Jun 21, 2017 3.923 4.100 3.902 4.054 9,516 +0.17(+4.48%)
Jun 20, 2017 3.857 3.969 3.830 3.880 29,612 +0.06(+1.57%)
Jun 19, 2017 3.830 3.840 3.815 3.820 2,080 -0.08(-2.04%)
Jun 16, 2017 3.900 3.900 3.890 3.900 2,176 +0.13(+3.45%)
Jun 15, 2017 3.760 3.850 3.740 3.770 12,199 +0.02(+0.53%)
Jun 14, 2017 3.770 3.770 3.700 3.750 11,646 -0.05(-1.32%)
Jun 13, 2017 3.950 3.950 3.770 3.800 22,514 -0.15(-3.80%)
Jun 09, 2017 3.950 3.950 3.950 0 -0.01(-0.25%)
Jun 08, 2017 4.000 4.000 3.960 3.960 5,904 -0.01(-0.25%)
Jun 06, 2017 3.970 3.970 3.970 0 -0.03(-0.75%)
Jun 05, 2017 3.987 4.000 3.987 4.000 5,200 +0.00(+0.00%)
Jun 02, 2017 3.990 4.000 3.990 4.000 7,650 +0.00(+0.03%)
Jun 01, 2017 4.050 4.050 3.900 3.999 3,159 -0.00(-0.03%)
May 31, 2017 4.100 4.100 4.000 4.000 12,807 +0.10(+2.44%)
May 30, 2017 4.100 4.100 3.880 3.905 3,967 -0.11(-2.62%)
May 26, 2017 4.040 4.100 4.010 4.010 6,650 -0.02(-0.50%)
May 25, 2017 4.010 4.250 4.000 4.030 10,305 -0.01(-0.18%)
May 24, 2017 4.200 4.200 4.037 4.037 1,630 -0.16(-3.87%)
May 23, 2017 4.040 4.200 3.810 4.200 28,289 +0.35(+9.09%)
May 22, 2017 3.800 3.850 3.800 3.850 42,100 +0.05(+1.32%)
May 19, 2017 3.890 3.900 3.800 3.800 27,600 -0.10(-2.56%)
May 18, 2017 3.770 3.900 3.383 3.900 5,000 -0.04(-1.02%)
May 17, 2017 3.640 4.000 3.450 3.940 64,950 +0.30(+8.24%)
May 16, 2017 3.775 3.800 3.600 3.640 34,109 -0.09(-2.41%)
May 15, 2017 3.754 3.839 3.704 3.730 7,826 +0.02(+0.54%)
May 11, 2017 3.710 3.710 3.710 0 -0.07(-1.85%)
May 10, 2017 3.810 3.880 3.750 3.780 22,716 +0.08(+2.16%)
May 09, 2017 3.520 4.000 3.520 3.700 47,243 +0.18(+5.12%)
May 08, 2017 3.999 3.999 3.500 3.520 77,782 -0.23(-6.13%)
May 05, 2017 4.120 4.120 3.750 3.750 43,650 -0.44(-10.60%)
May 04, 2017 4.150 4.450 4.150 4.195 7,390 +0.05(+1.23%)
May 03, 2017 4.250 4.300 4.050 4.144 9,503 +0.08(+2.07%)
May 02, 2017 4.410 4.450 4.050 4.060 6,700 -0.05(-1.22%)
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.