Skip to main content

Sensus Healthcare Inc (NQ: SRTS )

3.410 +0.080 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 6.330 6.430 6.330 6.420 9,600 +0.00(+0.00%)
Aug 29, 2019 6.399 6.436 6.270 6.420 3,697 -0.01(-0.16%)
Aug 28, 2019 6.090 6.430 6.090 6.430 8,618 +0.17(+2.72%)
Aug 27, 2019 6.070 6.370 6.070 6.260 11,656 -0.03(-0.48%)
Aug 26, 2019 6.170 6.290 5.610 6.290 28,227 +0.16(+2.61%)
Aug 23, 2019 6.460 6.460 6.110 6.130 36,900 -0.37(-5.69%)
Aug 22, 2019 6.430 6.500 6.410 6.500 7,406 +0.00(+0.00%)
Aug 21, 2019 6.520 6.540 6.370 6.500 44,986 -0.05(-0.76%)
Aug 20, 2019 6.480 6.550 6.320 6.550 40,079 +0.05(+0.77%)
Aug 19, 2019 6.360 6.580 6.346 6.500 17,776 +0.14(+2.20%)
Aug 16, 2019 6.280 6.465 6.280 6.360 15,000 +0.08(+1.27%)
Aug 15, 2019 6.010 6.280 6.010 6.280 31,445 +0.25(+4.21%)
Aug 14, 2019 6.030 6.050 5.980 6.027 16,801 +0.02(+0.27%)
Aug 13, 2019 5.900 6.090 5.890 6.010 18,375 +0.09(+1.52%)
Aug 12, 2019 5.710 6.000 5.710 5.920 41,965 +0.05(+0.85%)
Aug 09, 2019 5.930 6.109 5.650 5.870 76,100 -0.12(-2.00%)
Aug 08, 2019 5.140 5.490 5.140 5.990 20,595 +0.95(+18.85%)
Aug 07, 2019 4.950 5.070 4.920 5.040 32,471 +0.12(+2.44%)
Aug 06, 2019 5.050 5.100 4.920 4.920 4,162 -0.16(-3.15%)
Aug 05, 2019 5.110 5.115 4.920 5.080 13,388 -0.02(-0.39%)
Aug 02, 2019 5.010 5.160 5.010 5.100 5,200 +0.09(+1.80%)
Aug 01, 2019 5.040 5.260 4.960 5.010 19,404 +0.02(+0.40%)
Jul 31, 2019 5.100 5.170 4.944 4.990 42,656 +0.09(+1.84%)
Jul 30, 2019 5.040 5.135 4.860 4.900 20,023 -0.17(-3.35%)
Jul 29, 2019 5.240 5.300 4.900 5.070 24,308 +0.03(+0.60%)
Jul 26, 2019 5.280 5.280 5.040 5.040 6,600 +0.14(+2.86%)
Jul 25, 2019 5.240 5.240 4.750 4.900 32,338 -0.21(-4.11%)
Jul 24, 2019 5.275 5.370 5.110 5.110 7,785 -0.10(-1.92%)
Jul 23, 2019 5.270 5.270 5.170 5.210 4,744 -0.04(-0.67%)
Jul 22, 2019 5.280 5.300 5.120 5.245 3,197 -0.04(-0.66%)
Jul 19, 2019 5.280 5.360 5.220 5.280 13,000 -0.03(-0.56%)
Jul 18, 2019 5.350 5.400 5.210 5.310 29,821 -0.07(-1.30%)
Jul 17, 2019 5.390 5.390 5.370 5.380 3,557 +0.03(+0.56%)
Jul 16, 2019 5.400 5.425 5.350 5.350 4,845 +0.04(+0.75%)
Jul 15, 2019 5.390 5.390 5.310 5.310 513 -0.05(-0.93%)
Jul 12, 2019 5.540 5.540 5.360 5.360 6,400 -0.06(-1.11%)
Jul 11, 2019 5.500 5.500 5.420 5.420 8,053 +0.06(+1.12%)
Jul 10, 2019 5.390 5.640 5.310 5.360 12,584 +0.03(+0.56%)
Jul 09, 2019 5.260 5.485 5.260 5.330 2,958 +0.09(+1.72%)
Jul 08, 2019 5.406 5.445 5.206 5.240 17,527 -0.23(-4.20%)
Jul 05, 2019 5.340 5.566 5.340 5.470 2,900 +0.04(+0.74%)
Jul 03, 2019 5.410 5.490 5.390 5.430 1,000 +0.04(+0.74%)
Jul 02, 2019 5.563 5.563 5.310 5.390 8,675 -0.26(-4.60%)
Jul 01, 2019 5.669 5.669 5.633 5.650 1,400 +0.11(+1.99%)
Jun 28, 2019 5.420 5.624 5.390 5.540 11,100 +0.16(+2.97%)
Jun 27, 2019 5.490 5.600 5.330 5.380 4,090 -0.03(-0.55%)
Jun 26, 2019 5.150 5.674 5.150 5.410 3,386 +0.29(+5.66%)
Jun 25, 2019 5.100 5.372 5.055 5.120 10,152 +0.02(+0.39%)
Jun 24, 2019 5.560 5.600 5.100 5.100 26,656 -0.41(-7.44%)
Jun 21, 2019 5.500 5.680 5.420 5.510 31,600 +0.02(+0.36%)
Jun 20, 2019 5.530 5.560 5.431 5.490 18,459 -0.01(-0.18%)
Jun 19, 2019 5.340 5.600 5.100 5.500 4,751 +0.18(+3.38%)
Jun 18, 2019 5.150 5.400 5.150 5.320 15,495 +0.26(+5.14%)
Jun 17, 2019 4.850 5.190 4.850 5.060 11,752 +0.21(+4.33%)
Jun 14, 2019 4.820 5.140 4.750 4.850 53,500 +0.01(+0.21%)
Jun 13, 2019 4.770 5.000 4.770 4.840 14,129 +0.05(+1.04%)
Jun 12, 2019 5.090 5.150 4.790 4.790 51,010 -0.24(-4.77%)
Jun 11, 2019 5.050 5.669 5.000 5.030 54,455 -0.01(-0.20%)
Jun 10, 2019 5.230 5.505 5.020 5.040 83,556 -0.25(-4.73%)
Jun 07, 2019 5.370 5.400 5.290 5.290 18,400 +0.04(+0.76%)
Jun 06, 2019 5.560 5.560 5.250 5.250 20,766 -0.24(-4.37%)
Jun 05, 2019 5.560 5.580 5.490 5.490 3,389 -0.13(-2.31%)
Jun 04, 2019 5.560 5.700 5.540 5.620 15,978 +0.05(+0.90%)
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.