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 (%)
Sep 30, 2008 1.750 1.900 1.750 1.900 5,200 +0.01(+0.53%)
Sep 29, 2008 1.710 1.940 0.0100 1.890 7,874 +0.13(+7.39%)
Sep 26, 2008 1.800 1.940 1.750 1.760 2,700 -0.17(-8.81%)
Sep 25, 2008 1.870 1.980 1.830 1.930 8,558 +0.04(+2.12%)
Sep 24, 2008 1.890 1.890 1.750 1.890 3,700 +0.04(+2.16%)
Sep 23, 2008 1.830 1.900 1.750 1.850 7,989 -0.05(-2.63%)
Sep 22, 2008 1.860 1.960 1.800 1.900 2,611 +0.00(+0.00%)
Sep 19, 2008 1.770 1.900 1.770 1.900 2,350 +0.01(+0.53%)
Sep 18, 2008 1.850 1.900 1.680 1.890 5,500 +0.04(+2.16%)
Sep 17, 2008 1.729 1.850 1.700 1.850 4,356 +0.02(+1.09%)
Sep 16, 2008 1.810 1.850 1.680 1.830 12,630 -0.07(-3.68%)
Sep 15, 2008 1.890 1.900 1.820 1.900 500 +0.02(+1.06%)
Sep 12, 2008 1.870 1.900 1.795 1.880 2,547 +0.07(+3.87%)
Sep 11, 2008 1.810 1.860 1.770 1.810 7,500 -0.06(-3.21%)
Sep 10, 2008 1.900 1.940 1.816 1.870 32,157 -0.04(-2.09%)
Sep 09, 2008 1.924 1.980 1.910 1.910 400 -0.11(-5.45%)
Sep 08, 2008 1.990 2.100 1.870 2.020 23,790 +0.02(+1.00%)
Sep 05, 2008 2.160 2.180 1.990 2.000 17,274 -0.18(-8.26%)
Sep 04, 2008 2.200 2.200 2.160 2.180 3,450 -0.14(-6.03%)
Sep 03, 2008 2.350 2.350 2.220 2.320 6,000 -0.07(-2.93%)
Sep 02, 2008 2.390 2.450 2.390 2.390 4,300 -0.02(-0.83%)
Aug 29, 2008 2.460 2.460 2.370 2.410 3,800 -0.04(-1.63%)
Aug 28, 2008 2.461 2.490 2.450 2.450 10,600 -0.04(-1.56%)
Aug 27, 2008 2.530 2.530 2.130 2.489 39,991 -0.05(-2.02%)
Aug 26, 2008 2.660 2.660 2.332 2.540 15,434 +0.04(+1.60%)
Aug 25, 2008 2.500 2.510 2.184 2.500 20,518 +0.03(+1.21%)
Aug 22, 2008 2.390 2.480 2.156 2.470 16,810 +0.11(+4.66%)
Aug 21, 2008 2.290 2.360 2.290 2.360 10,600 +0.08(+3.51%)
Aug 20, 2008 2.050 2.280 2.050 2.280 11,550 +0.09(+4.11%)
Aug 19, 2008 2.310 2.360 2.110 2.190 8,765 -0.12(-5.19%)
Aug 18, 2008 2.240 2.360 2.240 2.310 21,750 +0.08(+3.59%)
Aug 15, 2008 2.230 2.230 2.160 2.230 1,900 +0.01(+0.45%)
Aug 14, 2008 2.170 2.220 2.170 2.220 3,000 +0.05(+2.30%)
Aug 13, 2008 2.260 2.260 2.170 2.170 5,600 -0.13(-5.65%)
Aug 12, 2008 2.240 2.300 2.240 2.300 967 +0.10(+4.55%)
Aug 11, 2008 2.100 2.200 2.100 2.200 3,200 +0.05(+2.43%)
Aug 08, 2008 2.030 2.250 2.030 2.148 1,900 +0.12(+5.81%)
Aug 07, 2008 2.060 2.060 2.000 2.030 3,150 -0.02(-1.07%)
Aug 06, 2008 2.030 2.310 2.030 2.052 1,500 -0.01(-0.39%)
Aug 05, 2008 2.180 2.290 2.000 2.060 11,600 +0.00(+0.00%)
Aug 04, 2008 2.040 2.060 2.000 2.060 3,500 +0.02(+0.98%)
Aug 01, 2008 2.054 2.170 2.040 2.040 2,400 +0.02(+0.99%)
Jul 31, 2008 2.120 2.310 2.000 2.020 11,378 +0.02(+1.00%)
Jul 30, 2008 2.260 2.330 2.000 2.000 12,805 -0.26(-11.50%)
Jul 29, 2008 2.260 2.370 2.260 2.260 8,740 +0.08(+3.67%)
Jul 28, 2008 2.380 2.380 2.020 2.180 8,217 -0.20(-8.33%)
Jul 25, 2008 2.290 2.390 2.260 2.378 15,283 +0.09(+3.85%)
Jul 24, 2008 2.010 2.290 1.975 2.290 68,980 +0.35(+18.04%)
Jul 23, 2008 1.830 1.940 1.750 1.940 6,139 +0.15(+8.38%)
Jul 22, 2008 1.820 1.820 1.730 1.790 3,325 -0.01(-0.56%)
Jul 21, 2008 1.720 1.820 1.650 1.800 6,131 +0.05(+2.86%)
Jul 18, 2008 1.660 1.820 1.650 1.750 26,540 +0.05(+2.94%)
Jul 17, 2008 1.680 1.700 1.530 1.700 4,150 +0.09(+5.59%)
Jul 16, 2008 1.610 1.700 1.489 1.610 5,988 +0.00(+0.00%)
Jul 15, 2008 1.540 1.700 1.480 1.610 7,019 -0.01(-0.62%)
Jul 14, 2008 1.690 1.690 1.530 1.620 3,235 -0.03(-1.65%)
Jul 11, 2008 1.678 1.678 1.500 1.647 4,190 +0.14(+9.09%)
Jul 10, 2008 1.600 1.600 1.500 1.510 11,000 -0.11(-6.79%)
Jul 09, 2008 1.470 1.620 1.450 1.620 5,187 +0.07(+4.51%)
Jul 08, 2008 1.713 1.713 1.430 1.550 8,174 -0.09(-5.71%)
Jul 07, 2008 1.700 1.720 1.644 1.644 6,378 -0.06(-3.29%)
Jul 04, 2008 1.700 1.700 1.700 1.700 1,950 +0.00(+0.00%)
Jul 03, 2008 1.700 1.700 1.700 1.700 1,950 -0.02(-1.16%)
Jul 02, 2008 1.700 1.750 1.700 1.720 3,781 +0.09(+5.52%)
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.