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

Sensus Healthcare Inc (NQ: SRTS )

3.280 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
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%)
May 01, 2017 4.110 4.110 4.100 4.110 2,917 -0.01(-0.24%)
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%)
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.