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

Streamline Health So (NQ: STRM )

0.3160 +0.0010 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2018 1.437 1.469 1.421 1.441 3,699 -0.01(-0.61%)
May 30, 2018 1.474 1.480 1.450 1.450 5,748 -0.02(-1.36%)
May 29, 2018 1.489 1.500 1.450 1.470 16,611 -0.01(-0.68%)
May 25, 2018 1.480 1.480 1.480 0 +0.05(+3.50%)
May 24, 2018 1.445 1.445 1.430 1.430 3,051 -0.03(-2.05%)
May 23, 2018 1.500 1.500 1.450 1.460 10,044 -0.03(-2.01%)
May 22, 2018 1.512 1.512 1.480 1.490 3,722 +0.00(+0.00%)
May 21, 2018 1.530 1.530 1.460 1.490 13,747 -0.05(-3.25%)
May 18, 2018 1.520 1.574 1.478 1.540 10,998 +0.05(+3.36%)
May 17, 2018 1.560 1.560 1.460 1.490 18,559 -0.05(-3.25%)
May 16, 2018 1.560 1.582 1.540 1.540 7,408 +0.00(+0.00%)
May 15, 2018 1.550 1.550 1.540 1.540 1,221 -0.02(-1.28%)
May 14, 2018 1.550 1.590 1.483 1.560 8,700 +0.00(+0.00%)
May 11, 2018 1.540 1.560 1.530 1.560 2,912 +0.04(+2.63%)
May 10, 2018 1.490 1.612 1.490 1.520 20,299 +0.02(+1.33%)
May 09, 2018 1.470 1.500 1.460 1.500 30,149 +0.03(+2.04%)
May 08, 2018 1.450 1.470 1.450 1.470 5,162 +0.01(+0.68%)
May 07, 2018 1.442 1.470 1.442 1.460 7,143 -0.01(-0.68%)
May 04, 2018 1.454 1.470 1.420 1.470 2,776 +0.04(+2.80%)
May 03, 2018 1.440 1.457 1.400 1.430 7,967 -0.02(-1.38%)
May 02, 2018 1.470 1.470 1.380 1.450 18,362 -0.01(-0.68%)
May 01, 2018 1.430 1.460 1.370 1.460 10,233 +0.02(+1.39%)
Apr 30, 2018 1.450 1.454 1.321 1.440 71,516 -0.02(-1.37%)
Apr 27, 2018 1.570 1.570 1.351 1.460 59,785 -0.10(-6.41%)
Apr 26, 2018 1.640 1.640 1.494 1.560 119,348 -0.11(-6.59%)
Apr 25, 2018 1.600 1.690 1.591 1.670 17,909 +0.07(+4.37%)
Apr 24, 2018 1.580 1.639 1.570 1.600 6,727 +0.03(+1.91%)
Apr 23, 2018 1.610 1.620 1.540 1.570 6,396 -0.05(-3.09%)
Apr 20, 2018 1.600 1.640 1.600 1.620 5,585 +0.00(+0.00%)
Apr 19, 2018 1.630 1.657 1.600 1.620 5,117 -0.02(-1.22%)
Apr 18, 2018 1.650 1.698 1.640 1.640 4,101 -0.04(-2.32%)
Apr 17, 2018 1.620 1.680 1.590 1.679 33,556 +0.06(+3.64%)
Apr 16, 2018 1.620 1.644 1.620 1.620 21,755 -0.07(-4.14%)
Apr 13, 2018 1.680 1.706 1.629 1.690 11,121 +0.01(+0.60%)
Apr 12, 2018 1.650 1.733 1.640 1.680 6,761 -0.02(-1.18%)
Apr 11, 2018 1.620 1.700 1.620 1.700 443 +0.05(+3.03%)
Apr 10, 2018 1.620 1.760 1.620 1.650 6,041 -0.06(-3.51%)
Apr 09, 2018 1.700 1.710 1.560 1.710 33,226 +0.00(+0.00%)
Apr 06, 2018 1.680 1.710 1.600 1.710 15,791 -0.01(-0.58%)
Apr 05, 2018 1.670 1.780 1.660 1.720 7,198 +0.03(+1.78%)
Apr 04, 2018 1.690 1.710 1.630 1.690 38,765 +0.00(+0.00%)
Apr 03, 2018 1.730 1.839 1.662 1.690 41,668 -0.03(-1.74%)
Apr 02, 2018 1.830 1.850 1.710 1.720 42,091 -0.12(-6.52%)
Mar 29, 2018 1.840 1.840 1.840 0 +0.08(+4.55%)
Mar 28, 2018 1.713 1.780 1.713 1.760 29,733 +0.09(+5.39%)
Mar 27, 2018 1.780 1.780 1.660 1.670 21,882 -0.12(-6.70%)
Mar 26, 2018 1.630 1.800 1.600 1.790 30,646 +0.21(+13.29%)
Mar 23, 2018 1.670 1.670 1.532 1.580 19,487 -0.08(-4.82%)
Mar 22, 2018 1.670 1.685 1.630 1.660 9,870 +0.01(+0.61%)
Mar 21, 2018 1.670 1.670 1.631 1.650 2,143 -0.04(-2.37%)
Mar 20, 2018 1.680 1.690 1.650 1.690 18,138 +0.01(+0.60%)
Mar 19, 2018 1.720 1.720 1.650 1.680 10,434 -0.06(-3.45%)
Mar 16, 2018 1.650 1.740 1.629 1.740 11,810 +0.10(+6.10%)
Mar 15, 2018 1.650 1.650 1.610 1.640 10,064 -0.02(-1.20%)
Mar 14, 2018 1.709 1.635 1.660 24,824 +0.03(+1.84%)
Mar 13, 2018 1.720 1.750 1.660 1.630 19,350 -0.07(-4.12%)
Mar 12, 2018 1.690 1.760 1.680 1.700 23,787 -0.02(-1.16%)
Mar 09, 2018 1.730 1.750 1.710 1.720 6,764 +0.01(+0.58%)
Mar 08, 2018 1.760 1.816 1.680 1.710 22,461 -0.04(-2.29%)
Mar 07, 2018 1.770 1.835 1.750 1.750 104,385 +0.00(+0.00%)
Mar 06, 2018 1.850 1.890 1.620 1.750 35,391 -0.09(-4.89%)
Mar 05, 2018 1.780 1.940 1.780 1.840 50,402 +0.04(+2.22%)
Mar 02, 2018 1.770 1.840 1.770 1.800 12,931 -0.02(-1.10%)
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.