Skip to main content

Sensus Healthcare Inc (NQ: SRTS )

3.800 -0.120 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 8.860 9.200 8.810 9.140 111,761 +0.32(+3.63%)
Jan 30, 2023 8.650 9.000 8.550 8.820 109,708 +0.02(+0.23%)
Jan 27, 2023 8.940 9.070 8.748 8.800 76,820 -0.16(-1.79%)
Jan 26, 2023 8.910 9.040 8.700 8.960 78,693 +0.11(+1.24%)
Jan 25, 2023 8.880 8.950 8.730 8.850 71,332 -0.17(-1.88%)
Jan 24, 2023 9.170 9.319 8.950 9.020 116,294 -0.17(-1.85%)
Jan 23, 2023 9.150 9.190 8.790 9.190 197,100 +0.04(+0.44%)
Jan 20, 2023 8.870 9.220 8.772 9.150 130,649 +0.40(+4.57%)
Jan 19, 2023 8.970 9.015 8.550 8.750 149,284 -0.22(-2.45%)
Jan 18, 2023 9.510 9.620 8.910 8.970 172,582 -0.52(-5.48%)
Jan 17, 2023 8.880 9.530 8.880 9.490 329,848 +0.62(+6.99%)
Jan 13, 2023 8.680 8.890 8.540 8.870 133,674 +0.11(+1.26%)
Jan 12, 2023 8.910 8.910 8.530 8.760 135,533 -0.14(-1.57%)
Jan 11, 2023 8.860 8.990 8.780 8.900 171,485 +0.11(+1.25%)
Jan 10, 2023 8.960 8.960 8.310 8.790 320,299 -0.14(-1.57%)
Jan 09, 2023 8.670 9.010 8.430 8.930 463,061 +0.59(+7.07%)
Jan 06, 2023 8.380 8.790 8.100 8.340 833,687 +0.99(+13.47%)
Jan 05, 2023 7.320 7.350 7.021 7.350 221,062 +0.10(+1.38%)
Jan 04, 2023 7.050 7.260 6.980 7.250 167,826 +0.20(+2.84%)
Jan 03, 2023 7.500 7.570 6.970 7.050 243,236 -0.37(-4.99%)
Dec 30, 2022 7.410 7.640 7.190 7.420 367,234 -0.09(-1.20%)
Dec 29, 2022 7.290 7.700 7.260 7.510 330,972 +0.27(+3.73%)
Dec 28, 2022 7.090 7.360 6.970 7.240 349,424 +0.17(+2.40%)
Dec 27, 2022 6.960 7.320 6.920 7.070 302,968 +0.17(+2.46%)
Dec 23, 2022 6.830 6.990 6.810 6.900 135,238 +0.10(+1.47%)
Dec 22, 2022 6.780 6.840 6.660 6.800 253,565 +0.02(+0.29%)
Dec 21, 2022 6.660 6.838 6.530 6.780 317,581 +0.15(+2.26%)
Dec 20, 2022 6.370 6.640 6.370 6.630 239,010 +0.24(+3.67%)
Dec 19, 2022 6.560 6.560 6.250 6.395 246,495 -0.03(-0.39%)
Dec 16, 2022 6.500 6.500 6.183 6.420 264,852 +0.01(+0.16%)
Dec 15, 2022 6.420 6.550 6.280 6.410 382,248 -0.08(-1.31%)
Dec 14, 2022 5.900 6.510 5.710 6.495 470,395 +0.51(+8.61%)
Dec 13, 2022 6.140 6.190 5.580 5.980 579,455 +0.07(+1.18%)
Dec 12, 2022 5.970 6.170 5.745 5.910 497,769 -0.05(-0.84%)
Dec 09, 2022 6.070 6.150 5.710 5.960 670,092 -0.19(-3.09%)
Dec 08, 2022 6.420 6.460 6.010 6.150 320,451 -0.22(-3.45%)
Dec 07, 2022 6.440 6.580 6.340 6.370 167,058 -0.09(-1.39%)
Dec 06, 2022 6.650 6.751 6.300 6.460 371,985 -0.22(-3.29%)
Dec 05, 2022 6.800 7.080 6.620 6.680 473,577 -0.01(-0.15%)
Dec 02, 2022 6.500 6.815 6.481 6.690 142,654 +0.04(+0.60%)
Dec 01, 2022 6.680 7.070 6.580 6.650 236,616 -0.03(-0.45%)
Nov 30, 2022 6.450 6.750 6.300 6.680 239,766 +0.22(+3.41%)
Nov 29, 2022 6.450 6.580 6.066 6.460 378,503 +0.04(+0.62%)
Nov 28, 2022 6.440 6.556 6.330 6.420 261,261 +0.01(+0.16%)
Nov 25, 2022 6.400 6.510 6.320 6.410 125,797 +0.01(+0.16%)
Nov 23, 2022 6.460 6.710 6.370 6.400 193,640 -0.13(-1.99%)
Nov 22, 2022 6.430 6.800 6.271 6.530 349,573 +0.20(+3.16%)
Nov 21, 2022 6.500 6.695 6.300 6.330 365,421 -0.16(-2.47%)
Nov 18, 2022 6.760 6.840 6.420 6.490 536,323 -0.18(-2.70%)
Nov 17, 2022 7.090 7.300 6.530 6.670 578,392 -0.60(-8.25%)
Nov 16, 2022 7.850 7.850 7.260 7.270 342,562 -0.57(-7.27%)
Nov 15, 2022 7.720 8.100 7.630 7.840 315,098 +0.24(+3.16%)
Nov 14, 2022 7.470 7.945 7.450 7.600 479,644 +0.02(+0.26%)
Nov 11, 2022 7.350 7.840 7.350 7.580 444,508 +0.27(+3.69%)
Nov 10, 2022 8.000 8.030 7.270 7.310 504,297 -0.32(-4.19%)
Nov 09, 2022 7.410 7.725 7.010 7.630 460,290 +0.18(+2.42%)
Nov 08, 2022 7.640 7.860 7.290 7.450 871,223 +0.12(+1.64%)
Nov 07, 2022 6.580 7.440 6.580 7.330 1,648,052 +0.99(+15.62%)
Nov 04, 2022 8.090 8.470 6.310 6.340 3,829,680 -6.66(-51.23%)
Nov 03, 2022 13.32 13.78 12.78 13.00 909,463 -0.35(-2.62%)
Nov 02, 2022 14.42 14.47 13.34 13.35 405,390 -0.93(-6.51%)
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.