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

Streamline Health So (NQ: STRM )

0.3900 -0.0100 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2012 1.640 1.679 1.621 1.650 3,022 +0.05(+3.12%)
Jan 30, 2012 1.640 1.650 1.600 1.600 9,946 -0.07(-4.19%)
Jan 27, 2012 1.660 1.670 1.660 1.670 1,589 +0.02(+1.21%)
Jan 26, 2012 1.710 1.790 1.580 1.650 20,200 -0.06(-3.46%)
Jan 25, 2012 1.680 1.709 1.680 1.709 1,600 +0.03(+1.92%)
Jan 24, 2012 1.690 1.690 1.650 1.677 7,976 -0.05(-3.06%)
Jan 23, 2012 1.692 1.778 1.692 1.730 850 -0.07(-3.89%)
Jan 20, 2012 1.800 1.800 1.800 1.800 2,100 -0.01(-0.53%)
Jan 19, 2012 1.790 1.810 1.790 1.810 600 +0.05(+2.82%)
Jan 18, 2012 1.730 1.760 1.730 1.760 4,807 +0.11(+6.67%)
Jan 17, 2012 1.740 1.750 1.650 1.650 14,959 -0.18(-9.84%)
Jan 13, 2012 1.650 1.830 1.615 1.830 13,570 +0.18(+10.91%)
Jan 12, 2012 1.720 1.800 1.650 1.650 2,950 -0.02(-1.20%)
Jan 11, 2012 1.740 1.750 1.670 1.670 4,700 -0.09(-5.11%)
Jan 10, 2012 1.790 1.824 1.687 1.760 12,767 -0.03(-1.68%)
Jan 09, 2012 1.850 1.850 1.790 1.790 9,093 +0.01(+0.56%)
Jan 06, 2012 1.850 1.860 1.746 1.780 29,432 +0.06(+3.49%)
Jan 05, 2012 1.700 1.790 1.700 1.720 11,553 +0.10(+6.17%)
Jan 04, 2012 1.750 1.760 1.530 1.620 9,328 -0.10(-5.70%)
Dec 30, 2011 1.550 1.800 1.460 1.718 19,279 +0.13(+8.06%)
Dec 29, 2011 1.560 1.750 1.500 1.590 16,419 +0.04(+2.57%)
Dec 28, 2011 1.390 1.590 1.390 1.550 25,250 +0.18(+13.14%)
Dec 27, 2011 1.460 1.499 1.370 1.370 25,948 -0.08(-5.52%)
Dec 23, 2011 1.480 1.500 1.390 1.450 15,350 -0.02(-1.36%)
Dec 21, 2011 1.480 1.538 1.430 1.470 2,700 -0.06(-3.92%)
Dec 20, 2011 1.460 1.579 1.430 1.530 14,700 +0.10(+6.99%)
Dec 19, 2011 1.510 1.578 1.420 1.430 6,760 -0.08(-5.30%)
Dec 16, 2011 1.540 1.580 1.510 1.510 4,286 -0.01(-0.66%)
Dec 15, 2011 1.570 1.570 1.500 1.520 5,400 -0.03(-1.93%)
Dec 14, 2011 1.550 1.610 1.550 1.550 14,125 -0.00(-0.06%)
Dec 13, 2011 1.550 1.620 1.550 1.551 5,657 -0.02(-1.21%)
Dec 12, 2011 1.710 1.710 1.550 1.570 13,915 -0.04(-2.48%)
Dec 09, 2011 1.560 1.680 1.560 1.610 2,700 +0.06(+3.87%)
Dec 08, 2011 1.560 1.619 1.550 1.550 11,766 -0.10(-6.06%)
Dec 07, 2011 1.600 1.660 1.580 1.650 18,500 +0.12(+7.79%)
Dec 06, 2011 1.501 1.650 1.501 1.531 20,750 -0.07(-4.33%)
Dec 05, 2011 1.610 1.739 1.590 1.600 17,981 +0.00(+0.00%)
Dec 02, 2011 1.740 1.740 1.570 1.600 10,290 -0.04(-2.44%)
Dec 01, 2011 1.500 1.679 1.500 1.640 11,881 +0.19(+13.10%)
Nov 30, 2011 1.470 1.470 1.450 1.450 6,925 +0.00(+0.01%)
Nov 29, 2011 1.410 1.467 1.350 1.450 23,100 -0.02(-1.19%)
Nov 28, 2011 1.490 1.601 1.390 1.468 26,740 +0.02(+1.21%)
Nov 25, 2011 1.426 1.450 1.400 1.450 3,007 -0.04(-2.68%)
Nov 23, 2011 1.560 1.560 1.450 1.490 14,141 -0.08(-5.05%)
Nov 22, 2011 1.500 1.710 1.500 1.569 2,750 +0.04(+2.57%)
Nov 21, 2011 1.500 1.740 1.500 1.530 4,800 +0.03(+2.00%)
Nov 18, 2011 1.520 1.730 1.500 1.500 3,775 -0.07(-4.42%)
Nov 17, 2011 1.540 1.586 1.500 1.569 14,660 -0.00(-0.04%)
Nov 16, 2011 1.711 1.711 1.570 1.570 850 +0.04(+2.61%)
Nov 15, 2011 1.530 1.692 1.530 1.530 5,800 -0.01(-0.65%)
Nov 14, 2011 1.528 1.720 1.528 1.540 5,935 -0.01(-0.65%)
Nov 10, 2011 1.610 1.550 1.550 1.550 8,500 -0.03(-1.90%)
Nov 09, 2011 1.470 1.670 1.470 1.580 5,800 +0.05(+3.27%)
Nov 08, 2011 1.530 1.530 1.530 1.530 200 +0.00(+0.00%)
Nov 07, 2011 1.490 1.670 1.490 1.530 14,315 +0.03(+2.01%)
Nov 04, 2011 1.515 1.530 1.470 1.500 9,000 -0.10(-6.20%)
Nov 03, 2011 1.631 1.631 1.510 1.599 5,667 +0.03(+1.85%)
Nov 02, 2011 1.580 1.630 1.550 1.570 6,488 +0.02(+1.29%)
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.