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 (%)
Jul 30, 2021 1.640 1.690 1.560 1.620 190,002 -0.01(-0.61%)
Jul 29, 2021 1.620 1.690 1.615 1.630 279,510 +0.01(+0.62%)
Jul 28, 2021 1.560 1.640 1.534 1.620 77,637 +0.04(+2.53%)
Jul 27, 2021 1.650 1.660 1.550 1.580 34,249 -0.09(-5.39%)
Jul 26, 2021 1.660 1.680 1.590 1.670 78,752 +0.02(+1.21%)
Jul 23, 2021 1.590 1.660 1.560 1.650 46,179 +0.05(+3.12%)
Jul 22, 2021 1.630 1.650 1.570 1.600 52,476 -0.02(-1.23%)
Jul 21, 2021 1.500 1.700 1.500 1.620 157,392 +0.14(+9.46%)
Jul 20, 2021 1.450 1.540 1.450 1.480 101,471 +0.03(+2.07%)
Jul 19, 2021 1.470 1.504 1.410 1.450 181,367 -0.06(-3.97%)
Jul 16, 2021 1.530 1.540 1.500 1.510 39,385 -0.03(-1.95%)
Jul 15, 2021 1.570 1.580 1.510 1.540 98,195 -0.02(-1.28%)
Jul 14, 2021 1.590 1.600 1.560 1.560 74,032 -0.04(-2.50%)
Jul 13, 2021 1.580 1.620 1.550 1.600 180,675 +0.00(+0.00%)
Jul 12, 2021 1.600 1.620 1.590 1.600 141,226 -0.02(-1.23%)
Jul 09, 2021 1.620 1.670 1.620 1.620 243,280 -0.00(-0.31%)
Jul 08, 2021 1.640 1.650 1.610 1.625 160,187 -0.03(-2.11%)
Jul 07, 2021 1.700 1.710 1.650 1.660 123,785 -0.03(-1.78%)
Jul 06, 2021 1.770 1.770 1.690 1.690 221,134 -0.08(-4.52%)
Jul 02, 2021 1.760 1.820 1.744 1.770 185,963 +0.04(+2.31%)
Jul 01, 2021 1.740 1.770 1.720 1.730 386,169 -0.04(-2.26%)
Jun 30, 2021 2.020 2.017 1.750 1.770 2,451,064 +0.06(+3.51%)
Jun 29, 2021 1.830 1.860 1.710 1.710 279,408 -0.09(-5.00%)
Jun 28, 2021 1.860 1.988 1.780 1.800 362,029 -0.07(-3.74%)
Jun 25, 2021 1.690 2.290 1.660 1.870 4,938,778 +0.18(+10.65%)
Jun 24, 2021 1.700 1.739 1.650 1.690 74,612 -0.01(-0.59%)
Jun 23, 2021 1.800 1.800 1.680 1.700 113,512 -0.09(-5.03%)
Jun 22, 2021 1.770 1.800 1.730 1.790 94,825 +0.00(+0.00%)
Jun 21, 2021 1.790 1.798 1.750 1.790 30,734 +0.00(+0.00%)
Jun 18, 2021 1.800 1.850 1.790 1.790 49,618 -0.06(-3.24%)
Jun 17, 2021 1.880 1.880 1.800 1.850 73,745 -0.02(-1.07%)
Jun 16, 2021 1.810 1.870 1.780 1.870 159,258 +0.05(+2.75%)
Jun 15, 2021 1.860 1.860 1.790 1.820 39,184 -0.02(-1.09%)
Jun 14, 2021 1.840 1.855 1.820 1.840 71,318 +0.02(+1.10%)
Jun 11, 2021 1.840 1.885 1.790 1.820 90,806 +0.00(+0.00%)
Jun 10, 2021 1.760 1.850 1.760 1.820 127,977 +0.02(+1.11%)
Jun 09, 2021 1.840 1.900 1.800 1.800 169,370 -0.05(-2.70%)
Jun 08, 2021 1.890 1.917 1.810 1.850 152,459 -0.04(-2.12%)
Jun 07, 2021 1.910 1.960 1.890 1.890 35,517 -0.04(-2.07%)
Jun 04, 2021 1.910 1.960 1.890 1.930 21,648 +0.00(+0.00%)
Jun 03, 2021 1.880 1.930 1.850 1.930 49,358 +0.03(+1.58%)
Jun 02, 2021 1.900 1.960 1.880 1.900 64,789 -0.01(-0.52%)
Jun 01, 2021 1.960 1.970 1.890 1.910 132,254 -0.04(-2.05%)
May 28, 2021 1.890 1.960 1.880 1.950 53,400 +0.04(+2.09%)
May 27, 2021 1.980 1.980 1.910 1.910 87,073 -0.03(-1.55%)
May 26, 2021 1.910 1.980 1.910 1.940 86,569 +0.03(+1.57%)
May 25, 2021 1.950 1.990 1.900 1.910 72,099 -0.04(-2.05%)
May 24, 2021 1.980 2.000 1.950 1.950 14,514 -0.02(-1.02%)
May 21, 2021 2.000 2.010 1.961 1.970 16,877 -0.03(-1.50%)
May 20, 2021 1.985 2.040 1.985 2.000 13,678 +0.01(+0.50%)
May 19, 2021 2.000 2.020 1.930 1.990 34,881 -0.01(-0.50%)
May 18, 2021 1.930 2.060 1.930 2.000 75,408 +0.05(+2.56%)
May 17, 2021 1.920 1.976 1.910 1.950 66,719 +0.03(+1.56%)
May 14, 2021 1.880 1.950 1.850 1.920 147,456 +0.03(+1.59%)
May 13, 2021 1.920 1.920 1.850 1.890 115,577 +0.01(+0.53%)
May 12, 2021 1.960 1.960 1.850 1.880 91,693 -0.08(-4.08%)
May 11, 2021 1.900 2.000 1.780 1.960 138,021 +0.04(+2.08%)
May 10, 2021 2.050 2.060 1.910 1.920 228,074 -0.14(-6.80%)
May 07, 2021 2.030 2.080 2.010 2.060 52,227 +0.05(+2.49%)
May 06, 2021 2.030 2.040 1.950 2.010 206,069 -0.03(-1.47%)
May 05, 2021 2.040 2.065 2.020 2.040 146,285 +0.03(+1.49%)
May 04, 2021 2.160 2.160 1.990 2.010 152,327 -0.16(-7.37%)
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.