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 (%)
Feb 28, 2011 1.860 1.860 1.810 1.823 6,997 -0.01(-0.37%)
Feb 25, 2011 1.880 1.890 1.800 1.830 10,000 -0.04(-2.14%)
Feb 24, 2011 1.830 1.870 1.750 1.870 12,568 +0.07(+3.89%)
Feb 23, 2011 1.900 2.000 1.800 1.800 19,851 -0.11(-5.76%)
Feb 22, 2011 1.990 2.000 1.840 1.910 106,090 -0.07(-3.54%)
Feb 18, 2011 1.950 1.980 1.900 1.980 17,598 +0.03(+1.54%)
Feb 17, 2011 1.950 1.980 1.940 1.950 10,620 +0.02(+1.04%)
Feb 16, 2011 1.900 1.990 1.850 1.930 27,420 +0.04(+2.15%)
Feb 15, 2011 1.840 1.890 1.840 1.889 1,606 +0.02(+1.03%)
Feb 14, 2011 1.840 1.880 1.780 1.870 4,025 +0.06(+3.32%)
Feb 11, 2011 1.830 1.870 1.790 1.810 6,253 -0.05(-2.69%)
Feb 10, 2011 1.830 1.877 1.830 1.860 7,608 +0.01(+0.54%)
Feb 09, 2011 1.890 1.900 1.850 1.850 14,292 -0.05(-2.63%)
Feb 08, 2011 1.810 1.900 1.770 1.900 16,662 +0.07(+3.83%)
Feb 07, 2011 1.810 1.900 1.790 1.830 18,596 +0.03(+1.67%)
Feb 04, 2011 1.760 1.814 1.760 1.800 3,451 +0.04(+2.27%)
Feb 03, 2011 1.700 1.830 1.690 1.760 16,321 -0.07(-3.93%)
Feb 02, 2011 1.750 1.852 1.690 1.832 25,699 +0.05(+2.92%)
Feb 01, 2011 1.860 1.860 1.750 1.780 45,036 -0.08(-4.30%)
Jan 31, 2011 1.880 1.880 1.770 1.860 5,701 +0.01(+0.54%)
Jan 28, 2011 1.840 1.850 1.780 1.850 8,588 -0.01(-0.54%)
Jan 27, 2011 1.880 1.890 1.841 1.860 7,913 -0.02(-1.06%)
Jan 26, 2011 1.770 1.890 1.770 1.880 23,150 +0.10(+5.62%)
Jan 25, 2011 1.820 1.830 1.780 1.780 13,601 -0.06(-3.26%)
Jan 24, 2011 1.870 1.870 1.840 1.840 11,475 -0.01(-0.55%)
Jan 21, 2011 1.860 1.860 1.810 1.850 29,485 +0.00(+0.01%)
Jan 20, 2011 1.840 1.850 1.800 1.850 25,427 -0.01(-0.54%)
Jan 19, 2011 1.850 1.860 1.818 1.860 30,116 +0.01(+0.54%)
Jan 18, 2011 1.800 1.850 1.800 1.850 20,367 +0.04(+2.21%)
Jan 14, 2011 1.770 1.851 1.770 1.810 32,642 +0.06(+3.42%)
Jan 13, 2011 1.720 1.850 1.720 1.750 8,215 +0.00(+0.01%)
Jan 12, 2011 1.740 1.780 1.700 1.750 18,936 +0.02(+1.16%)
Jan 11, 2011 1.650 1.730 1.632 1.730 18,779 +0.08(+4.85%)
Jan 10, 2011 1.660 1.700 1.490 1.650 46,377 -0.04(-2.25%)
Jan 07, 2011 1.700 1.700 1.660 1.688 23,087 +0.01(+0.48%)
Jan 06, 2011 1.700 1.700 1.680 1.680 10,120 -0.02(-0.97%)
Jan 05, 2011 1.700 1.700 1.679 1.696 44,394 +0.01(+0.38%)
Jan 04, 2011 1.680 1.700 1.650 1.690 26,717 +0.01(+0.60%)
Jan 03, 2011 1.690 1.690 1.589 1.680 31,725 +0.04(+2.44%)
Dec 31, 2010 1.650 1.660 1.571 1.640 15,910 +0.01(+0.61%)
Dec 30, 2010 1.620 1.630 1.550 1.630 10,319 -0.05(-2.98%)
Dec 29, 2010 1.660 1.720 1.660 1.680 16,645 -0.01(-0.59%)
Dec 28, 2010 1.570 1.700 1.520 1.690 53,229 +0.11(+6.96%)
Dec 27, 2010 1.640 1.640 1.500 1.580 8,682 -0.06(-3.65%)
Dec 23, 2010 1.650 1.650 1.581 1.640 16,612 +0.05(+3.13%)
Dec 22, 2010 1.580 1.620 1.580 1.590 23,200 +0.01(+0.64%)
Dec 21, 2010 1.580 1.650 1.580 1.580 26,703 -0.02(-1.25%)
Dec 20, 2010 1.550 1.730 1.500 1.600 63,429 +0.02(+1.27%)
Dec 17, 2010 1.600 1.600 1.460 1.580 6,802 +0.03(+1.94%)
Dec 16, 2010 1.460 1.590 1.460 1.550 11,130 +0.06(+4.03%)
Dec 15, 2010 1.500 1.550 1.480 1.490 6,934 -0.02(-1.32%)
Dec 14, 2010 1.510 1.590 1.510 1.510 25,788 +0.02(+1.34%)
Dec 13, 2010 1.550 1.600 1.450 1.490 39,051 -0.05(-3.24%)
Dec 10, 2010 1.660 1.680 1.490 1.540 91,389 -0.16(-9.42%)
Dec 09, 2010 1.800 1.800 1.630 1.700 58,185 -0.07(-3.95%)
Dec 08, 2010 1.540 1.990 1.530 1.770 145,892 +0.27(+18.00%)
Dec 07, 2010 1.440 1.550 1.400 1.500 52,610 +0.06(+4.17%)
Dec 06, 2010 1.400 1.460 1.400 1.440 24,372 +0.04(+2.86%)
Dec 03, 2010 1.400 1.440 1.360 1.400 17,447 -0.00(-0.01%)
Dec 02, 2010 1.330 1.400 1.310 1.400 32,531 +0.10(+7.69%)
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.