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

Streamline Health So (NQ: STRM )

0.3925 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2013 5.350 5.670 5.340 5.570 9,150 +0.23(+4.31%)
Feb 27, 2013 5.355 5.400 5.340 5.340 6,912 -0.01(-0.19%)
Feb 26, 2013 5.350 5.590 5.340 5.350 22,573 -0.07(-1.29%)
Feb 22, 2013 5.310 5.538 5.290 5.420 30,989 +0.13(+2.46%)
Feb 21, 2013 5.420 5.530 5.290 5.290 33,720 -0.14(-2.58%)
Feb 20, 2013 5.740 5.740 5.120 5.430 104,618 -0.31(-5.40%)
Feb 19, 2013 5.710 5.990 5.590 5.740 58,745 +0.06(+1.06%)
Feb 15, 2013 5.700 5.800 5.590 5.680 36,573 -0.02(-0.35%)
Feb 14, 2013 5.670 5.814 5.610 5.700 24,530 -0.02(-0.35%)
Feb 13, 2013 5.860 5.960 5.680 5.720 43,231 -0.18(-3.05%)
Feb 12, 2013 6.000 6.000 5.670 5.900 46,036 -0.09(-1.50%)
Feb 11, 2013 5.740 6.150 5.540 5.990 61,124 +0.19(+3.28%)
Feb 08, 2013 6.020 6.020 5.750 5.800 23,458 -0.15(-2.52%)
Feb 07, 2013 6.000 6.090 5.910 5.950 12,885 +0.01(+0.17%)
Feb 06, 2013 6.000 6.010 5.750 5.940 59,462 +0.19(+3.30%)
Feb 04, 2013 5.680 5.800 5.680 5.750 48,270 +0.07(+1.23%)
Feb 01, 2013 5.500 5.790 5.420 5.680 149,022 +0.25(+4.60%)
Jan 31, 2013 5.550 5.590 5.400 5.430 40,822 -0.14(-2.51%)
Jan 30, 2013 5.370 5.570 5.250 5.570 55,489 +0.20(+3.72%)
Jan 29, 2013 5.150 5.460 5.020 5.370 55,206 +0.27(+5.29%)
Jan 28, 2013 5.460 5.485 5.100 5.100 75,108 -0.38(-6.93%)
Jan 25, 2013 5.640 5.640 5.470 5.480 38,465 -0.12(-2.14%)
Jan 24, 2013 5.680 5.750 5.600 5.600 13,949 -0.07(-1.23%)
Jan 23, 2013 5.750 5.850 5.660 5.670 22,293 -0.05(-0.87%)
Jan 22, 2013 5.890 5.900 5.710 5.720 33,359 -0.17(-2.89%)
Jan 18, 2013 5.800 6.000 5.750 5.890 108,476 +0.04(+0.68%)
Jan 17, 2013 5.870 5.900 5.664 5.850 28,936 +0.04(+0.69%)
Jan 16, 2013 5.310 5.900 5.160 5.810 83,823 +0.52(+9.83%)
Jan 15, 2013 5.350 5.366 5.050 5.290 66,729 -0.06(-1.12%)
Jan 14, 2013 5.550 5.550 5.350 5.350 35,743 -0.15(-2.73%)
Jan 11, 2013 5.460 5.500 5.450 5.500 11,520 +0.01(+0.18%)
Jan 10, 2013 5.570 5.650 5.460 5.490 17,710 -0.07(-1.26%)
Jan 09, 2013 5.890 5.890 5.530 5.560 28,223 -0.32(-5.44%)
Jan 08, 2013 5.800 6.000 5.790 5.880 19,271 -0.01(-0.17%)
Jan 07, 2013 5.940 5.970 5.790 5.890 24,628 +0.02(+0.34%)
Jan 04, 2013 6.000 6.000 5.790 5.870 31,298 -0.12(-2.00%)
Jan 03, 2013 5.700 5.990 5.580 5.990 57,050 +0.30(+5.27%)
Jan 02, 2013 5.710 5.750 5.590 5.690 42,164 +0.00(+0.00%)
Dec 31, 2012 6.000 6.000 5.640 5.690 79,566 -0.21(-3.56%)
Dec 28, 2012 5.600 5.900 5.280 5.900 78,279 +0.53(+9.87%)
Dec 27, 2012 5.330 5.450 5.309 5.370 40,563 +0.01(+0.19%)
Dec 26, 2012 5.260 5.450 5.210 5.360 16,038 -0.05(-0.92%)
Dec 24, 2012 5.300 5.450 5.300 5.410 14,979 +0.01(+0.19%)
Dec 21, 2012 5.450 5.500 5.200 5.400 42,646 +0.00(+0.00%)
Dec 20, 2012 5.540 5.540 5.350 5.400 64,600 -0.10(-1.82%)
Dec 19, 2012 5.600 5.660 5.420 5.500 30,634 -0.05(-0.90%)
Dec 18, 2012 5.380 5.740 5.380 5.550 36,901 +0.19(+3.54%)
Dec 17, 2012 5.220 5.450 5.220 5.360 25,587 +0.14(+2.68%)
Dec 14, 2012 5.240 5.410 5.202 5.220 16,354 +0.00(+0.00%)
Dec 13, 2012 5.160 5.500 5.150 5.220 44,100 -0.05(-0.95%)
Dec 12, 2012 5.330 5.330 5.150 5.270 17,235 -0.07(-1.27%)
Dec 11, 2012 5.490 5.501 5.330 5.338 30,421 -0.13(-2.41%)
Dec 10, 2012 5.530 5.530 5.350 5.470 12,100 -0.09(-1.62%)
Dec 07, 2012 5.378 5.640 5.375 5.560 11,552 +0.11(+2.02%)
Dec 06, 2012 5.430 5.450 5.390 5.450 52,987 +0.04(+0.74%)
Dec 05, 2012 5.260 5.410 5.260 5.410 76,193 +0.15(+2.85%)
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.