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 (%)
May 31, 2019 5.550 5.675 5.497 5.590 26,000 +0.10(+1.82%)
May 30, 2019 5.490 5.740 5.470 5.490 28,360 -0.09(-1.61%)
May 29, 2019 5.808 5.900 5.450 5.580 15,873 -0.16(-2.79%)
May 28, 2019 5.670 5.832 5.470 5.740 11,792 +0.14(+2.50%)
May 24, 2019 5.690 5.690 5.510 5.600 16,400 +0.07(+1.27%)
May 23, 2019 5.627 5.627 5.530 5.530 15,150 -0.09(-1.60%)
May 22, 2019 5.750 5.760 5.500 5.620 19,256 -0.09(-1.58%)
May 21, 2019 5.495 5.740 5.400 5.710 25,246 +0.34(+6.33%)
May 20, 2019 5.400 5.440 5.290 5.370 21,884 -0.16(-2.81%)
May 17, 2019 5.743 5.920 5.270 5.525 23,600 +0.12(+2.31%)
May 16, 2019 5.623 5.645 5.350 5.400 52,146 -0.03(-0.55%)
May 15, 2019 5.510 5.810 5.380 5.430 52,304 -0.11(-1.99%)
May 14, 2019 5.600 5.827 5.540 5.540 39,616 -0.04(-0.72%)
May 13, 2019 5.310 5.880 5.220 5.580 209,315 +0.20(+3.72%)
May 10, 2019 5.870 5.870 5.350 5.380 280,800 -1.00(-15.67%)
May 09, 2019 6.350 6.470 6.240 6.380 64,522 +0.06(+0.95%)
May 08, 2019 6.587 6.673 6.150 6.320 45,093 -0.08(-1.33%)
May 07, 2019 6.270 6.480 6.270 6.405 18,756 +0.02(+0.23%)
May 06, 2019 6.390 6.500 6.240 6.390 11,192 +0.07(+1.11%)
May 03, 2019 6.160 6.760 6.160 6.320 45,200 +0.14(+2.27%)
May 02, 2019 6.300 6.310 6.170 6.180 34,195 -0.04(-0.64%)
May 01, 2019 6.380 6.470 6.170 6.220 24,047 -0.21(-3.27%)
Apr 30, 2019 6.600 6.696 6.300 6.430 41,846 -0.07(-1.08%)
Apr 29, 2019 6.360 6.500 6.240 6.500 28,412 +0.20(+3.17%)
Apr 26, 2019 6.340 6.370 6.175 6.300 12,700 -0.09(-1.41%)
Apr 25, 2019 6.340 6.460 6.310 6.390 30,574 +0.10(+1.59%)
Apr 24, 2019 6.160 6.330 6.150 6.290 68,174 +0.10(+1.62%)
Apr 23, 2019 6.250 6.400 6.110 6.190 59,839 +0.04(+0.65%)
Apr 22, 2019 6.160 6.185 6.150 6.150 5,029 -0.01(-0.16%)
Apr 18, 2019 6.260 6.330 6.130 6.160 35,400 -0.09(-1.44%)
Apr 17, 2019 6.370 6.482 6.250 6.250 24,352 -0.15(-2.34%)
Apr 16, 2019 6.400 6.485 6.280 6.400 24,294 -0.04(-0.62%)
Apr 15, 2019 6.571 6.595 6.320 6.440 22,814 -0.15(-2.28%)
Apr 12, 2019 6.600 6.610 6.460 6.590 11,900 -0.11(-1.64%)
Apr 11, 2019 6.620 6.700 6.460 6.700 13,225 +0.13(+1.98%)
Apr 10, 2019 6.690 6.690 6.560 6.570 21,912 -0.05(-0.76%)
Apr 09, 2019 6.730 6.750 6.620 6.620 27,948 -0.03(-0.45%)
Apr 08, 2019 6.870 6.870 6.640 6.650 46,202 -0.29(-4.18%)
Apr 05, 2019 6.890 7.000 6.710 6.940 17,100 +0.04(+0.58%)
Apr 04, 2019 6.850 6.943 6.710 6.900 15,995 +0.00(+0.00%)
Apr 03, 2019 6.800 6.950 6.720 6.900 17,876 +0.07(+1.02%)
Apr 02, 2019 6.720 7.099 6.680 6.830 27,845 +0.07(+1.04%)
Apr 01, 2019 7.100 7.170 6.689 6.760 26,889 -0.26(-3.70%)
Mar 29, 2019 7.180 7.386 7.020 7.020 5,400 -0.17(-2.36%)
Mar 28, 2019 7.110 7.230 7.000 7.190 12,343 +0.05(+0.70%)
Mar 27, 2019 7.150 7.250 7.013 7.140 54,107 -0.10(-1.38%)
Mar 26, 2019 7.390 7.390 7.180 7.240 18,776 -0.22(-2.95%)
Mar 25, 2019 7.300 7.460 7.000 7.460 43,419 +0.11(+1.50%)
Mar 22, 2019 7.500 7.610 7.280 7.350 34,400 -0.26(-3.42%)
Mar 21, 2019 7.530 7.659 7.190 7.610 37,727 +0.09(+1.20%)
Mar 20, 2019 7.990 7.990 7.460 7.520 61,730 -0.18(-2.34%)
Mar 19, 2019 7.870 7.910 7.615 7.700 130,745 -0.20(-2.53%)
Mar 18, 2019 9.000 9.000 7.610 7.900 139,226 -1.33(-14.41%)
Mar 15, 2019 7.590 9.230 7.590 9.230 110,000 +1.65(+21.77%)
Mar 14, 2019 7.730 7.730 7.560 7.580 13,832 -0.15(-1.94%)
Mar 13, 2019 7.710 7.740 7.630 7.730 21,020 +0.08(+1.05%)
Mar 12, 2019 7.620 7.750 7.560 7.650 78,613 -0.10(-1.29%)
Mar 11, 2019 7.631 7.750 7.551 7.750 81,882 +0.14(+1.84%)
Mar 08, 2019 7.450 7.650 7.450 7.610 22,700 +0.12(+1.60%)
Mar 07, 2019 7.420 7.630 7.420 7.490 15,521 +0.13(+1.77%)
Mar 06, 2019 7.640 7.650 7.360 7.360 21,370 -0.30(-3.92%)
Mar 05, 2019 7.650 7.750 7.620 7.660 13,779 -0.03(-0.39%)
Mar 04, 2019 7.750 7.750 7.630 7.690 51,093 -0.06(-0.77%)
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.