Streamline Health So (NQ: STRM )

2.210 -0.040 (-1.78%)
Streaming Delayed Price Updated: 9:59 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 2.160 2.335 2.113 2.250 48,477 +0.10(+4.41%)
Oct 29, 2024 2.060 2.200 2.019 2.155 25,492 +0.06(+3.11%)
Oct 28, 2024 2.020 2.090 1.850 2.090 74,075 +0.15(+7.80%)
Oct 25, 2024 2.060 2.060 1.920 1.939 22,336 -0.06(-3.06%)
Oct 24, 2024 2.110 2.110 2.000 2.000 17,985 -0.06(-2.91%)
Oct 23, 2024 2.080 2.140 2.010 2.060 35,910 -0.04(-1.67%)
Oct 22, 2024 2.150 2.200 2.080 2.095 85,837 -0.11(-4.88%)
Oct 21, 2024 2.220 2.220 2.090 2.203 15,465 -0.08(-3.40%)
Oct 18, 2024 2.150 2.350 2.150 2.280 65,724 +0.12(+5.56%)
Oct 17, 2024 2.450 2.450 2.150 2.160 80,210 -0.27(-11.11%)
Oct 16, 2024 2.320 2.580 2.270 2.430 24,647 +0.12(+5.19%)
Oct 15, 2024 2.460 2.460 2.250 2.310 29,104 -0.15(-6.10%)
Oct 14, 2024 2.380 2.556 2.320 2.460 31,698 +0.10(+4.24%)
Oct 11, 2024 2.410 2.410 2.300 2.360 23,581 +0.04(+1.72%)
Oct 10, 2024 2.590 2.930 2.310 2.320 58,704 -0.31(-11.79%)
Oct 09, 2024 2.180 2.970 2.180 2.630 166,906 +0.43(+19.55%)
Oct 08, 2024 2.220 2.288 2.030 2.200 69,184 +0.00(+0.00%)
Oct 07, 2024 2.460 2.520 2.070 2.200 142,247 -0.37(-14.40%)
Oct 04, 2024 2.960 3.050 2.350 2.570 94,377 +2.37(+1185.64%)
Oct 03, 2024 0.2150 0.2270 0.1910 0.1999 317,208 -0.02(-10.40%)
Oct 02, 2024 0.2300 0.2270 0.2072 0.2231 89,397 -0.00(-0.84%)
Oct 01, 2024 0.2332 0.2469 0.2120 0.2250 389,454 -0.01(-2.22%)
Sep 30, 2024 0.2290 0.2549 0.2150 0.2301 323,519 -0.01(-4.05%)
Sep 27, 2024 0.2100 0.2399 0.1818 0.2398 1,432,491 +0.01(+4.72%)
Sep 26, 2024 0.2350 0.3090 0.2002 0.2290 7,374,918 +0.02(+7.31%)
Sep 25, 2024 0.1740 0.2200 0.1730 0.2134 1,694,485 +0.03(+19.55%)
Sep 24, 2024 0.1670 0.1800 0.1670 0.1785 610,841 +0.01(+8.38%)
Sep 23, 2024 0.1690 0.1690 0.1550 0.1647 486,767 -0.00(-2.54%)
Sep 20, 2024 0.1970 0.2000 0.1430 0.1690 2,033,767 -0.03(-14.52%)
Sep 19, 2024 0.1800 0.1987 0.1755 0.1977 1,640,538 +0.02(+12.14%)
Sep 18, 2024 0.1832 0.1949 0.1696 0.1763 680,760 -0.00(-1.34%)
Sep 17, 2024 0.2017 0.2050 0.1674 0.1787 580,143 -0.02(-7.89%)
Sep 16, 2024 0.2200 0.2250 0.1940 0.1940 494,686 -0.02(-11.42%)
Sep 13, 2024 0.2586 0.2678 0.2000 0.2190 587,044 -0.03(-11.94%)
Sep 12, 2024 0.3970 0.3970 0.2200 0.2487 1,827,691 -0.23(-48.39%)
Sep 11, 2024 0.4660 0.4820 0.4055 0.4819 255,048 +0.03(+7.09%)
Sep 10, 2024 0.4550 0.5000 0.4150 0.4500 77,452 -0.01(-1.68%)
Sep 09, 2024 0.5300 0.5300 0.4312 0.4577 125,371 -0.07(-12.98%)
Sep 06, 2024 0.5000 0.5700 0.4925 0.5260 55,037 +0.03(+5.20%)
Sep 05, 2024 0.5230 0.5410 0.5000 0.5000 22,853 -0.00(-0.02%)
Sep 04, 2024 0.5000 0.5100 0.4853 0.5001 25,999 +0.02(+3.13%)
Sep 03, 2024 0.5210 0.5500 0.4800 0.4849 56,663 -0.06(-10.20%)
Aug 30, 2024 0.5635 0.5870 0.5200 0.5400 58,358 +0.02(+2.97%)
Aug 29, 2024 0.5615 0.5810 0.5165 0.5244 32,148 -0.02(-2.89%)
Aug 28, 2024 0.5420 0.6052 0.5005 0.5400 22,087 -0.03(-5.59%)
Aug 27, 2024 0.5180 0.5747 0.5180 0.5720 57,666 +0.03(+5.81%)
Aug 26, 2024 0.5100 0.5900 0.4980 0.5406 86,735 +0.01(+2.56%)
Aug 23, 2024 0.5760 0.6192 0.5271 0.5271 66,658 -0.05(-9.12%)
Aug 22, 2024 0.6070 0.6070 0.5600 0.5800 29,533 -0.01(-1.69%)
Aug 21, 2024 0.5500 0.6300 0.5500 0.5900 176,173 +0.04(+7.12%)
Aug 20, 2024 0.5649 0.5880 0.5400 0.5508 100,586 -0.02(-3.47%)
Aug 19, 2024 0.4956 0.5706 0.4950 0.5706 162,496 +0.10(+20.89%)
Aug 16, 2024 0.4650 0.5000 0.4570 0.4720 60,506 +0.02(+3.37%)
Aug 15, 2024 0.4900 0.4950 0.4510 0.4566 19,217 -0.03(-6.82%)
Aug 14, 2024 0.4370 0.4900 0.4370 0.4900 31,883 +0.06(+14.06%)
Aug 13, 2024 0.4000 0.4500 0.4000 0.4296 24,738 +0.01(+3.00%)
Aug 12, 2024 0.4700 0.4799 0.3950 0.4171 39,859 -0.05(-11.26%)
Aug 09, 2024 0.4898 0.4950 0.4700 0.4700 16,130 -0.02(-4.59%)
Aug 08, 2024 0.4685 0.4950 0.4490 0.4926 51,241 +0.02(+4.81%)
Aug 07, 2024 0.4950 0.4950 0.4543 0.4700 15,520 -0.02(-3.69%)
Aug 06, 2024 0.4150 0.4941 0.4100 0.4880 41,622 +0.07(+16.19%)
Aug 05, 2024 0.4283 0.4730 0.4151 0.4200 49,209 -0.03(-6.67%)
Aug 02, 2024 0.4651 0.4950 0.4500 0.4500 55,372 -0.03(-5.38%)
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.