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

Streamline Health So (NQ: STRM )

0.3440 +0.0150 (+4.56%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 23, 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, 2022 1.260 1.279 1.240 1.240 12,913 -0.02(-1.59%)
May 27, 2022 1.250 1.280 1.245 1.260 54,474 +0.03(+2.44%)
May 26, 2022 1.240 1.250 1.217 1.230 26,057 -0.02(-1.60%)
May 25, 2022 1.210 1.250 1.166 1.250 90,365 +0.06(+5.04%)
May 24, 2022 1.190 1.220 1.150 1.190 28,393 +0.00(+0.00%)
May 23, 2022 1.200 1.230 1.190 1.190 53,164 -0.03(-2.46%)
May 20, 2022 1.220 1.250 1.220 1.220 15,562 +0.00(+0.00%)
May 19, 2022 1.180 1.240 1.130 1.220 55,478 +0.01(+0.83%)
May 18, 2022 1.220 1.250 1.185 1.210 41,692 -0.04(-3.20%)
May 17, 2022 1.230 1.260 1.170 1.250 15,415 +0.02(+1.63%)
May 16, 2022 1.310 1.310 1.190 1.230 25,066 -0.07(-5.38%)
May 13, 2022 1.240 1.310 1.239 1.300 12,270 +0.06(+4.84%)
May 12, 2022 1.280 1.280 1.220 1.240 5,283 -0.02(-1.59%)
May 11, 2022 1.270 1.270 1.218 1.260 17,899 +0.01(+0.80%)
May 10, 2022 1.260 1.300 1.230 1.250 26,505 -0.01(-0.79%)
May 09, 2022 1.450 1.450 1.250 1.260 41,367 -0.15(-10.64%)
May 06, 2022 1.400 1.440 1.334 1.410 8,519 -0.01(-0.70%)
May 05, 2022 1.510 1.510 1.390 1.420 30,450 -0.08(-5.33%)
May 04, 2022 1.510 1.520 1.450 1.500 26,415 +0.04(+2.74%)
May 03, 2022 1.510 1.510 1.460 1.460 3,865 -0.01(-0.68%)
May 02, 2022 1.500 1.570 1.453 1.470 13,515 -0.05(-3.29%)
Apr 29, 2022 1.530 1.580 1.480 1.520 61,239 -0.04(-2.88%)
Apr 28, 2022 1.400 1.580 1.400 1.565 113,072 +0.17(+11.79%)
Apr 27, 2022 1.250 1.430 1.250 1.400 37,531 +0.03(+2.19%)
Apr 26, 2022 1.430 1.430 1.350 1.370 8,981 -0.03(-2.14%)
Apr 25, 2022 1.400 1.440 1.360 1.400 50,041 -0.03(-2.10%)
Apr 22, 2022 1.410 1.470 1.395 1.430 33,526 -0.01(-0.69%)
Apr 21, 2022 1.450 1.500 1.400 1.440 24,355 -0.03(-2.04%)
Apr 20, 2022 1.430 1.490 1.420 1.470 13,097 -0.01(-0.68%)
Apr 19, 2022 1.335 1.540 1.320 1.480 105,074 +0.07(+4.96%)
Apr 18, 2022 1.400 1.410 1.350 1.410 17,791 -0.00(-0.17%)
Apr 14, 2022 1.410 1.450 1.410 1.412 12,305 -0.05(-3.10%)
Apr 13, 2022 1.480 1.510 1.420 1.458 23,408 -0.00(-0.16%)
Apr 12, 2022 1.450 1.500 1.421 1.460 13,190 -0.01(-0.68%)
Apr 11, 2022 1.451 1.575 1.420 1.470 26,202 -0.09(-5.77%)
Apr 08, 2022 1.550 1.562 1.512 1.560 5,747 +0.01(+0.65%)
Apr 07, 2022 1.570 1.620 1.550 1.550 29,695 +0.00(+0.00%)
Apr 06, 2022 1.530 1.640 1.530 1.550 37,809 -0.08(-4.91%)
Apr 05, 2022 1.620 1.640 1.550 1.630 7,871 +0.01(+0.62%)
Apr 04, 2022 1.580 1.670 1.580 1.620 8,475 +0.02(+1.25%)
Apr 01, 2022 1.590 1.680 1.590 1.600 16,232 +0.00(+0.00%)
Mar 31, 2022 1.700 1.700 1.568 1.600 41,958 -0.04(-2.44%)
Mar 30, 2022 1.660 1.730 1.570 1.640 56,781 -0.03(-1.80%)
Mar 29, 2022 1.680 1.720 1.629 1.670 29,457 +0.06(+3.73%)
Mar 28, 2022 1.620 1.650 1.560 1.610 46,046 +0.03(+1.90%)
Mar 25, 2022 1.560 1.640 1.500 1.580 70,627 -0.01(-0.63%)
Mar 24, 2022 1.640 1.750 1.570 1.590 39,440 -0.05(-3.05%)
Mar 23, 2022 1.790 1.880 1.640 1.640 127,591 -0.19(-10.38%)
Mar 22, 2022 1.680 1.880 1.680 1.830 295,297 +0.13(+7.65%)
Mar 21, 2022 1.440 1.700 1.440 1.700 390,641 +0.22(+14.86%)
Mar 18, 2022 1.340 1.490 1.330 1.480 263,008 +0.11(+8.03%)
Mar 17, 2022 1.370 1.380 1.319 1.370 3,630 +0.03(+2.24%)
Mar 16, 2022 1.310 1.390 1.300 1.340 49,304 +0.01(+0.75%)
Mar 15, 2022 1.390 1.390 1.250 1.330 29,597 +0.00(+0.00%)
Mar 14, 2022 1.350 1.400 1.240 1.330 29,500 -0.07(-5.00%)
Mar 11, 2022 1.410 1.410 1.310 1.400 5,861 +0.01(+0.72%)
Mar 10, 2022 1.360 1.430 1.360 1.390 8,325 +0.00(+0.00%)
Mar 09, 2022 1.350 1.430 1.220 1.390 121,073 +0.02(+1.46%)
Mar 08, 2022 1.360 1.390 1.350 1.370 8,530 +0.00(+0.00%)
Mar 07, 2022 1.370 1.410 1.350 1.370 12,300 -0.01(-0.72%)
Mar 04, 2022 1.410 1.430 1.370 1.380 10,690 -0.03(-2.13%)
Mar 03, 2022 1.490 1.500 1.400 1.410 31,262 -0.04(-2.76%)
Mar 02, 2022 1.480 1.480 1.410 1.450 6,471 +0.04(+2.84%)
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.