Skip to main content

Sensus Healthcare Inc (NQ: SRTS )

3.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.000 4.030 3.980 4.000 18,209 +0.04(+1.01%)
Oct 28, 2021 3.950 4.030 3.950 3.960 30,619 +0.03(+0.76%)
Oct 27, 2021 4.060 4.060 3.925 3.930 20,096 -0.09(-2.24%)
Oct 26, 2021 3.980 3.890 4.020 33,149 +0.01(+0.25%)
Oct 25, 2021 4.010 4.050 3.890 4.010 46,921 -0.02(-0.50%)
Oct 22, 2021 3.990 4.045 3.930 4.030 31,327 +0.06(+1.51%)
Oct 21, 2021 4.020 4.060 3.850 3.970 40,553 -0.02(-0.50%)
Oct 20, 2021 3.980 4.059 3.930 3.990 24,207 +0.00(+0.00%)
Oct 19, 2021 3.970 4.060 3.870 3.990 38,641 -0.01(-0.25%)
Oct 18, 2021 3.960 4.040 3.920 4.000 62,605 +0.01(+0.25%)
Oct 15, 2021 4.040 4.060 3.840 3.990 38,623 -0.09(-2.21%)
Oct 14, 2021 3.960 4.080 3.950 4.080 12,431 +0.15(+3.82%)
Oct 13, 2021 4.000 4.064 3.820 3.930 61,517 +0.01(+0.26%)
Oct 12, 2021 3.980 4.000 3.770 3.920 76,922 +0.03(+0.77%)
Oct 11, 2021 3.860 3.910 3.760 3.890 13,690 +0.03(+0.78%)
Oct 08, 2021 3.750 3.880 3.700 3.860 77,156 +0.11(+2.93%)
Oct 07, 2021 3.640 3.790 3.640 3.750 35,385 +0.16(+4.46%)
Oct 06, 2021 3.610 3.650 3.590 3.590 27,108 -0.06(-1.64%)
Oct 05, 2021 3.690 3.700 3.590 3.650 11,472 -0.04(-1.22%)
Oct 04, 2021 3.690 3.700 3.585 3.695 31,632 +0.00(+0.14%)
Oct 01, 2021 3.792 3.830 3.600 3.690 62,111 +0.09(+2.50%)
Sep 30, 2021 3.600 3.644 3.505 3.600 12,068 +0.08(+2.27%)
Sep 29, 2021 3.605 3.627 3.510 3.520 7,033 -0.06(-1.68%)
Sep 28, 2021 3.690 3.710 3.580 3.580 49,634 -0.11(-2.98%)
Sep 27, 2021 4.000 4.000 3.650 3.690 50,011 -0.27(-6.82%)
Sep 24, 2021 3.640 4.170 3.530 3.960 141,053 +0.32(+8.79%)
Sep 23, 2021 3.550 3.690 3.540 3.640 111,535 +0.13(+3.70%)
Sep 22, 2021 3.590 3.630 3.500 3.510 45,295 -0.03(-0.85%)
Sep 21, 2021 3.570 3.570 3.500 3.540 21,047 -0.05(-1.39%)
Sep 20, 2021 3.580 3.620 3.540 3.590 6,243 +0.08(+2.28%)
Sep 17, 2021 3.530 3.670 3.510 3.510 15,094 -0.06(-1.68%)
Sep 16, 2021 3.600 3.640 3.530 3.570 11,478 +0.06(+1.71%)
Sep 15, 2021 3.886 3.886 3.510 3.510 5,539 +0.00(+0.00%)
Sep 14, 2021 3.530 3.610 3.500 3.510 11,862 -0.04(-1.13%)
Sep 13, 2021 3.600 3.600 3.530 3.550 4,939 -0.03(-0.70%)
Sep 10, 2021 3.660 3.710 3.570 3.575 22,053 -0.03(-0.97%)
Sep 09, 2021 3.530 3.750 3.530 3.610 25,470 +0.02(+0.56%)
Sep 08, 2021 3.480 3.595 3.480 3.590 8,472 +0.06(+1.70%)
Sep 07, 2021 3.580 3.690 3.430 3.530 14,719 -0.13(-3.55%)
Sep 03, 2021 3.570 3.700 3.510 3.660 13,922 +0.04(+1.10%)
Sep 02, 2021 3.720 3.760 3.520 3.620 25,253 +0.03(+0.84%)
Sep 01, 2021 3.560 3.625 3.506 3.590 15,431 +0.03(+0.84%)
Aug 31, 2021 3.680 3.680 3.540 3.560 27,537 -0.08(-2.20%)
Aug 30, 2021 3.700 3.700 3.600 3.640 11,206 -0.01(-0.27%)
Aug 27, 2021 3.515 3.700 3.515 3.650 6,621 +0.10(+2.82%)
Aug 26, 2021 3.700 3.700 3.410 3.550 15,187 -0.06(-1.66%)
Aug 25, 2021 3.470 3.650 3.470 3.610 4,252 +0.12(+3.44%)
Aug 24, 2021 3.560 3.560 3.390 3.490 23,717 +0.11(+3.25%)
Aug 23, 2021 3.350 3.420 3.320 3.380 26,887 +0.05(+1.50%)
Aug 20, 2021 3.310 3.370 3.310 3.330 15,469 +0.11(+3.42%)
Aug 19, 2021 3.400 3.450 3.210 3.220 18,540 -0.12(-3.59%)
Aug 18, 2021 3.400 3.450 3.320 3.340 34,366 -0.01(-0.30%)
Aug 17, 2021 3.260 3.572 3.260 3.350 5,950 +0.08(+2.45%)
Aug 16, 2021 3.470 3.470 3.210 3.270 43,862 -0.23(-6.57%)
Aug 13, 2021 3.630 3.680 3.494 3.500 32,386 -0.16(-4.37%)
Aug 12, 2021 3.680 3.680 3.630 3.660 18,239 -0.02(-0.54%)
Aug 11, 2021 3.760 3.760 3.630 3.680 18,299 -0.07(-1.87%)
Aug 10, 2021 3.800 3.800 3.710 3.750 29,774 -0.05(-1.32%)
Aug 09, 2021 3.680 3.819 3.630 3.800 87,971 +0.18(+4.97%)
Aug 06, 2021 3.730 3.850 3.520 3.620 126,427 +0.08(+2.26%)
Aug 05, 2021 3.450 3.691 3.320 3.540 203,597 -0.08(-2.21%)
Aug 04, 2021 3.640 3.750 3.620 3.620 13,377 +0.01(+0.28%)
Aug 03, 2021 3.700 3.700 3.480 3.610 35,448 -0.07(-1.90%)
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.