Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Streamline Health So (NQ: STRM ) 0.4849 -0.0551 (-10.20%) Streaming Delayed Price Updated: 3:53 PM EDT, Sep 3, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 0.5000 0.5000 0.4650 0.4756 73,752 -0.04(-7.83%) Jul 31, 2024 0.4890 0.5200 0.4890 0.5160 10,509 +0.04(+7.50%) Jul 30, 2024 0.4800 0.5100 0.4800 0.4800 35,268 -0.02(-4.00%) Jul 29, 2024 0.4943 0.5080 0.4943 0.5000 20,551 -0.02(-3.47%) Jul 26, 2024 0.5090 0.5199 0.4938 0.5180 26,061 +0.03(+5.50%) Jul 25, 2024 0.4900 0.5000 0.4900 0.4910 13,082 -0.01(-1.80%) Jul 24, 2024 0.5000 0.5000 0.4999 0.5000 1,883 -0.00(-0.16%) Jul 23, 2024 0.4800 0.5048 0.4650 0.5008 15,083 +0.01(+2.29%) Jul 22, 2024 0.4935 0.4949 0.4679 0.4896 30,649 +0.02(+4.17%) Jul 19, 2024 0.5100 0.5100 0.4653 0.4700 83,083 -0.02(-4.30%) Jul 18, 2024 0.4910 0.5200 0.4910 0.4911 5,412 -0.00(-0.89%) Jul 17, 2024 0.4949 0.5076 0.4948 0.4955 33,837 +0.00(+0.10%) Jul 16, 2024 0.5049 0.5196 0.4800 0.4950 135,952 -0.01(-1.98%) Jul 15, 2024 0.4999 0.5130 0.4802 0.5050 93,067 +0.01(+1.00%) Jul 12, 2024 0.5130 0.5300 0.4840 0.5000 84,005 +0.01(+1.21%) Jul 11, 2024 0.4951 0.5300 0.4900 0.4940 25,938 -0.01(-1.20%) Jul 10, 2024 0.4950 0.5050 0.4750 0.5000 27,509 +0.00(+0.40%) Jul 09, 2024 0.4900 0.5200 0.4710 0.4980 29,687 +0.03(+7.10%) Jul 08, 2024 0.5000 0.5250 0.4614 0.4650 100,029 -0.05(-10.40%) Jul 05, 2024 0.4790 0.5299 0.4790 0.5190 16,748 +0.02(+3.28%) Jul 03, 2024 0.5100 0.5100 0.4860 0.5025 2,411 +0.01(+1.66%) Jul 02, 2024 0.4850 0.5200 0.4350 0.4943 72,669 +0.01(+2.30%) 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.