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

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
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 (%)
Nov 29, 2019 3.810 3.910 3.620 3.810 11,300 +0.04(+1.06%)
Nov 27, 2019 3.790 3.790 3.700 3.770 26,900 +0.06(+1.62%)
Nov 26, 2019 3.750 3.800 3.650 3.710 24,644 +0.04(+0.95%)
Nov 25, 2019 3.584 3.917 3.584 3.675 29,268 +0.07(+2.08%)
Nov 22, 2019 3.610 3.630 3.545 3.600 76,600 +0.06(+1.69%)
Nov 21, 2019 3.600 3.640 3.525 3.540 51,103 -0.09(-2.48%)
Nov 20, 2019 3.620 3.700 3.570 3.630 32,629 +0.03(+0.83%)
Nov 19, 2019 3.560 3.720 3.510 3.600 20,635 +0.09(+2.56%)
Nov 18, 2019 3.510 3.790 3.450 3.510 77,418 +0.00(+0.00%)
Nov 15, 2019 3.630 3.634 3.465 3.510 52,100 -0.03(-0.85%)
Nov 14, 2019 3.800 3.800 3.512 3.540 16,849 -0.25(-6.54%)
Nov 13, 2019 3.650 3.880 3.650 3.788 39,311 +0.06(+1.68%)
Nov 12, 2019 3.820 3.850 3.620 3.725 39,542 -0.13(-3.50%)
Nov 11, 2019 3.800 3.907 3.655 3.860 55,032 +0.06(+1.58%)
Nov 08, 2019 4.170 4.170 3.716 3.800 73,900 -0.21(-5.24%)
Nov 07, 2019 4.950 4.950 3.900 4.010 131,728 -1.67(-29.40%)
Nov 06, 2019 5.730 5.730 5.560 5.680 26,999 +0.01(+0.18%)
Nov 05, 2019 5.720 5.810 5.670 5.670 4,266 +0.00(+0.00%)
Nov 04, 2019 5.680 5.723 5.660 5.670 10,305 +0.06(+1.07%)
Nov 01, 2019 5.690 5.780 5.570 5.610 8,900 -0.09(-1.58%)
Oct 31, 2019 5.618 5.801 5.590 5.700 7,545 +0.13(+2.33%)
Oct 30, 2019 5.600 5.611 5.550 5.570 6,324 +0.00(+0.00%)
Oct 29, 2019 5.550 5.750 5.550 5.570 4,654 +0.04(+0.72%)
Oct 28, 2019 5.550 5.840 5.520 5.530 5,336 -0.02(-0.36%)
Oct 25, 2019 5.550 5.780 5.520 5.550 7,100 -0.04(-0.72%)
Oct 24, 2019 5.660 5.670 5.510 5.590 14,899 -0.10(-1.76%)
Oct 23, 2019 5.620 5.690 5.620 5.690 2,969 -0.06(-1.04%)
Oct 22, 2019 5.741 5.763 5.650 5.750 7,176 +0.05(+0.88%)
Oct 21, 2019 5.700 5.700 5.640 5.700 6,476 +0.00(+0.00%)
Oct 18, 2019 5.620 5.708 5.561 5.700 6,700 +0.10(+1.79%)
Oct 17, 2019 5.700 5.700 5.550 5.600 8,879 -0.10(-1.75%)
Oct 16, 2019 5.610 5.750 5.540 5.700 8,595 +0.05(+0.88%)
Oct 15, 2019 5.650 5.680 5.500 5.650 13,515 +0.01(+0.18%)
Oct 14, 2019 5.660 5.750 5.600 5.640 9,375 -0.03(-0.53%)
Oct 11, 2019 5.700 5.828 5.647 5.670 6,100 -0.02(-0.35%)
Oct 10, 2019 5.620 5.760 5.620 5.690 8,365 +0.03(+0.53%)
Oct 09, 2019 5.710 5.710 5.651 5.660 2,929 +0.14(+2.54%)
Oct 08, 2019 5.850 5.910 5.520 5.520 7,957 -0.36(-6.12%)
Oct 07, 2019 5.780 5.943 5.780 5.880 10,505 -0.03(-0.51%)
Oct 04, 2019 5.770 5.910 5.770 5.910 5,500 +0.14(+2.43%)
Oct 03, 2019 5.900 5.910 5.770 5.770 5,320 -0.11(-1.87%)
Oct 02, 2019 5.970 5.970 5.770 5.880 6,068 -0.06(-1.01%)
Oct 01, 2019 6.000 6.050 5.729 5.940 15,604 -0.06(-1.00%)
Sep 30, 2019 6.170 6.220 6.000 6.000 14,578 -0.01(-0.17%)
Sep 27, 2019 6.070 6.160 5.720 6.010 14,900 -0.05(-0.83%)
Sep 26, 2019 5.990 6.127 5.990 6.060 7,137 +0.06(+1.00%)
Sep 25, 2019 6.300 6.300 5.850 6.000 8,532 -0.25(-4.00%)
Sep 24, 2019 6.327 6.327 6.250 6.250 2,570 -0.04(-0.64%)
Sep 23, 2019 6.210 6.310 6.210 6.290 3,162 +0.04(+0.64%)
Sep 20, 2019 6.170 6.320 6.120 6.250 12,500 +0.11(+1.79%)
Sep 19, 2019 6.330 6.335 6.110 6.140 14,992 -0.19(-3.00%)
Sep 18, 2019 6.400 6.480 6.310 6.330 12,159 -0.10(-1.56%)
Sep 17, 2019 6.370 6.440 6.325 6.430 2,111 +0.06(+0.94%)
Sep 16, 2019 6.320 6.370 6.220 6.370 7,148 +0.00(+0.00%)
Sep 13, 2019 6.350 6.370 6.290 6.370 5,000 +0.00(+0.00%)
Sep 12, 2019 6.340 6.370 6.300 6.370 13,501 +0.05(+0.79%)
Sep 11, 2019 6.330 6.350 6.300 6.320 6,995 +0.00(+0.00%)
Sep 10, 2019 6.310 6.370 6.210 6.320 12,120 -0.05(-0.78%)
Sep 09, 2019 6.430 6.430 6.220 6.370 22,293 -0.01(-0.16%)
Sep 06, 2019 6.370 6.440 6.230 6.380 8,000 -0.05(-0.78%)
Sep 05, 2019 6.070 6.430 6.069 6.430 4,027 +0.12(+1.90%)
Sep 04, 2019 6.440 6.440 6.190 6.310 21,632 -0.13(-2.02%)
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.