Skip to main content

Sensus Healthcare Inc (NQ: SRTS )

3.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.420 2.500 2.400 2.420 41,271 -0.02(-0.82%)
Nov 29, 2023 2.520 2.554 2.440 2.440 52,835 -0.07(-2.79%)
Nov 28, 2023 2.500 2.580 2.470 2.510 62,397 +0.00(+0.00%)
Nov 27, 2023 2.390 2.550 2.340 2.510 119,633 +0.11(+4.58%)
Nov 24, 2023 2.250 2.430 2.250 2.400 34,604 +0.11(+4.80%)
Nov 22, 2023 2.120 2.290 2.120 2.290 64,985 +0.20(+9.57%)
Nov 21, 2023 2.050 2.140 2.050 2.090 61,110 +0.02(+0.97%)
Nov 20, 2023 2.130 2.180 2.020 2.070 74,639 -0.07(-3.27%)
Nov 17, 2023 2.060 2.180 2.060 2.140 44,436 +0.04(+1.90%)
Nov 16, 2023 2.050 2.120 2.020 2.100 34,374 +0.07(+3.45%)
Nov 15, 2023 1.960 2.080 1.910 2.030 52,763 +0.03(+1.50%)
Nov 14, 2023 1.830 2.050 1.830 2.000 39,696 +0.13(+6.95%)
Nov 13, 2023 1.870 1.950 1.850 1.870 92,319 -0.03(-1.58%)
Nov 10, 2023 1.850 2.180 1.790 1.900 318,557 -0.32(-14.41%)
Nov 09, 2023 2.270 2.270 2.130 2.220 84,943 -0.05(-2.20%)
Nov 08, 2023 2.310 2.330 2.200 2.270 21,559 -0.04(-1.73%)
Nov 07, 2023 2.270 2.340 2.250 2.310 34,908 +0.07(+3.12%)
Nov 06, 2023 2.200 2.265 2.200 2.240 22,338 +0.04(+1.82%)
Nov 03, 2023 2.100 2.280 2.070 2.200 95,323 +0.10(+4.76%)
Nov 02, 2023 2.180 2.236 2.070 2.100 76,712 -0.02(-0.94%)
Nov 01, 2023 2.220 2.230 2.050 2.120 64,507 -0.07(-3.20%)
Oct 31, 2023 2.255 2.262 2.190 2.190 23,570 -0.06(-2.67%)
Oct 30, 2023 2.250 2.280 2.200 2.250 15,048 +0.06(+2.74%)
Oct 27, 2023 2.260 2.290 2.190 2.190 25,661 -0.09(-3.95%)
Oct 26, 2023 2.280 2.290 2.200 2.280 53,327 +0.03(+1.33%)
Oct 25, 2023 2.170 2.290 2.170 2.250 34,318 +0.05(+2.27%)
Oct 24, 2023 2.280 2.340 2.200 2.200 48,679 -0.08(-3.51%)
Oct 23, 2023 2.340 2.350 2.280 2.280 48,243 -0.07(-2.98%)
Oct 20, 2023 2.310 2.450 2.300 2.350 60,854 +0.00(+0.00%)
Oct 19, 2023 2.430 2.430 2.319 2.350 25,132 -0.10(-4.08%)
Oct 18, 2023 2.490 2.500 2.400 2.450 65,240 -0.01(-0.41%)
Oct 17, 2023 2.420 2.525 2.410 2.460 42,313 +0.07(+2.93%)
Oct 16, 2023 2.440 2.474 2.380 2.390 57,962 -0.02(-0.83%)
Oct 13, 2023 2.480 2.520 2.410 2.410 38,260 -0.08(-3.21%)
Oct 12, 2023 2.570 2.650 2.460 2.490 75,962 -0.08(-3.11%)
Oct 11, 2023 2.690 2.690 2.560 2.570 79,400 -0.11(-4.10%)
Oct 10, 2023 2.600 2.740 2.600 2.680 32,683 +0.03(+1.13%)
Oct 09, 2023 2.650 2.680 2.600 2.650 31,567 +0.00(+0.00%)
Oct 06, 2023 2.630 2.670 2.590 2.650 26,311 +0.04(+1.53%)
Oct 05, 2023 2.580 2.700 2.580 2.610 52,043 +0.02(+0.77%)
Oct 04, 2023 2.600 2.650 2.570 2.590 24,439 +0.01(+0.39%)
Oct 03, 2023 2.700 2.760 2.560 2.580 96,108 -0.13(-4.80%)
Oct 02, 2023 2.735 2.750 2.662 2.710 23,469 -0.06(-2.17%)
Sep 29, 2023 2.750 2.800 2.660 2.770 60,403 +0.12(+4.53%)
Sep 28, 2023 2.646 2.683 2.630 2.650 37,871 +0.01(+0.38%)
Sep 27, 2023 2.710 2.710 2.630 2.640 32,234 +0.01(+0.38%)
Sep 26, 2023 2.700 2.714 2.610 2.630 30,665 +0.01(+0.38%)
Sep 25, 2023 2.630 2.670 2.620 2.620 33,222 +0.00(+0.00%)
Sep 22, 2023 2.680 2.690 2.560 2.620 65,902 -0.02(-0.76%)
Sep 21, 2023 2.680 2.744 2.630 2.640 71,767 -0.06(-2.22%)
Sep 20, 2023 2.790 2.820 2.690 2.700 55,103 -0.10(-3.57%)
Sep 19, 2023 2.790 2.860 2.760 2.800 36,077 -0.02(-0.71%)
Sep 18, 2023 2.710 2.860 2.710 2.820 59,300 +0.09(+3.30%)
Sep 15, 2023 2.880 2.880 2.720 2.730 49,302 -0.16(-5.54%)
Sep 14, 2023 2.760 2.958 2.740 2.890 69,138 +0.19(+7.04%)
Sep 13, 2023 2.850 2.880 2.700 2.700 140,696 -0.15(-5.26%)
Sep 12, 2023 2.810 2.930 2.810 2.850 23,462 +0.00(+0.00%)
Sep 11, 2023 2.900 2.900 2.820 2.850 33,566 +0.01(+0.35%)
Sep 08, 2023 2.920 2.960 2.840 2.840 93,032 -0.06(-2.07%)
Sep 07, 2023 3.030 3.060 2.880 2.900 85,206 -0.16(-5.23%)
Sep 06, 2023 3.020 3.140 3.020 3.060 47,739 +0.05(+1.66%)
Sep 05, 2023 3.110 3.110 2.950 3.010 103,934 -0.11(-3.53%)
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.