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 (%)
Apr 28, 2017 4.170 4.490 4.120 4.120 2,211 +0.07(+1.73%)
Apr 27, 2017 4.060 4.108 4.000 4.050 2,750 -0.12(-2.88%)
Apr 26, 2017 4.160 4.186 4.160 4.170 3,099 +0.12(+2.96%)
Apr 25, 2017 4.250 4.250 4.050 4.050 4,300 -0.07(-1.61%)
Apr 24, 2017 4.050 4.116 4.050 4.116 1,200 -0.19(-4.49%)
Apr 21, 2017 4.250 4.400 4.080 4.310 2,940 +0.25(+6.16%)
Apr 20, 2017 4.050 4.137 4.050 4.060 3,200 -0.04(-1.07%)
Apr 19, 2017 4.200 4.200 4.100 4.104 1,800 -0.10(-2.28%)
Apr 18, 2017 4.200 4.225 4.200 4.200 2,700 -0.01(-0.24%)
Apr 17, 2017 4.200 4.313 3.839 4.210 6,438 -0.24(-5.39%)
Apr 13, 2017 4.500 4.500 4.200 4.450 2,000 -0.20(-4.30%)
Apr 12, 2017 4.690 4.695 4.200 4.650 2,930 +0.40(+9.28%)
Apr 11, 2017 4.221 4.259 4.150 4.255 4,620 +0.07(+1.58%)
Apr 10, 2017 4.189 4.189 4.189 4.189 515 -0.07(-1.67%)
Apr 07, 2017 4.288 4.288 4.196 4.260 6,400 -0.02(-0.56%)
Apr 06, 2017 4.210 4.286 4.200 4.284 2,100 +0.14(+3.50%)
Apr 05, 2017 4.000 4.240 4.000 4.139 4,473 -0.26(-5.93%)
Apr 04, 2017 4.310 4.400 3.820 4.400 4,989 +0.09(+2.08%)
Apr 03, 2017 4.350 4.379 4.310 4.310 4,000 -0.08(-1.82%)
Mar 31, 2017 4.350 4.390 4.350 4.390 2,609 -0.01(-0.23%)
Mar 30, 2017 4.370 4.400 4.310 4.400 4,500 +0.04(+0.81%)
Mar 29, 2017 4.380 4.382 4.360 4.364 2,500 -0.04(-0.81%)
Mar 28, 2017 4.471 4.500 4.400 4.400 9,700 -0.01(-0.26%)
Mar 27, 2017 4.490 4.490 4.300 4.412 6,100 -0.09(-1.97%)
Mar 24, 2017 4.320 4.500 4.320 4.500 6,180 +0.12(+2.69%)
Mar 23, 2017 4.420 4.420 4.300 4.382 4,800 -0.07(-1.53%)
Mar 22, 2017 4.474 4.485 4.400 4.450 2,500 -0.11(-2.41%)
Mar 21, 2017 4.460 4.560 4.420 4.560 2,500 +0.13(+2.93%)
Mar 20, 2017 4.430 4.490 4.420 4.430 7,549 +0.01(+0.23%)
Mar 17, 2017 4.500 4.500 4.420 4.420 1,225 -0.23(-4.95%)
Mar 16, 2017 4.650 4.650 4.650 4.650 1,661 -0.04(-0.92%)
Mar 15, 2017 4.693 4.693 4.693 4.693 301 -0.01(-0.15%)
Mar 13, 2017 4.700 4.700 4.700 0 +0.01(+0.21%)
Mar 09, 2017 4.690 4.690 4.690 0 -0.00(-0.04%)
Mar 08, 2017 4.692 4.692 4.692 4.692 500 +0.01(+0.26%)
Mar 07, 2017 4.590 4.697 4.590 4.680 3,600 +0.14(+3.08%)
Mar 06, 2017 4.600 4.707 4.540 4.540 8,900 -0.06(-1.30%)
Mar 03, 2017 4.600 4.600 4.600 4.600 1,020 -0.03(-0.74%)
Mar 02, 2017 4.650 4.650 4.623 4.635 4,301 +0.06(+1.33%)
Mar 01, 2017 4.574 4.574 4.574 4.574 214 +0.01(+0.24%)
Feb 28, 2017 4.563 4.563 4.563 4.563 300 -0.11(-2.30%)
Feb 27, 2017 4.670 4.670 4.670 4.670 651 +0.10(+2.11%)
Feb 24, 2017 4.940 4.940 4.574 4.574 900 +0.01(+0.30%)
Feb 23, 2017 4.750 4.760 4.560 4.560 1,530 -0.29(-6.02%)
Feb 22, 2017 4.750 4.865 4.750 4.852 2,292 +0.05(+1.08%)
Feb 21, 2017 4.800 4.800 4.800 4.800 1,018 +0.14(+2.92%)
Feb 17, 2017 4.664 4.664 4.664 0 +0.00(+0.09%)
Feb 16, 2017 4.700 4.700 4.650 4.660 1,500 -0.34(-6.80%)
Feb 14, 2017 5.000 5.000 5.000 0 +0.10(+2.04%)
Feb 13, 2017 4.905 4.905 4.900 4.900 947 -0.10(-2.00%)
Feb 10, 2017 5.200 5.200 4.750 5.000 23,742 +0.15(+3.09%)
Feb 09, 2017 4.990 4.990 4.750 4.850 2,431 -0.15(-3.00%)
Feb 07, 2017 5.000 5.000 5.000 15 +0.25(+5.27%)
Feb 06, 2017 4.950 5.000 4.556 4.750 10,795 +0.02(+0.53%)
Feb 03, 2017 5.000 5.000 4.725 4.725 40,039 -0.09(-1.81%)
Feb 02, 2017 4.786 4.812 4.774 4.812 1,220 +0.01(+0.25%)
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.