• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Streamline Health Solutions, Inc. - Common Stock (NQ: STRM )

    3.449 +0.059 (+1.74%)
    Streaming Delayed Price Updated: 10:24 AM EST, Dec 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 (%)
    Dec 20, 2024 3.070 3.480 3.070 3.390 50,575 +0.30(+9.71%)
    Dec 19, 2024 3.450 3.450 3.070 3.090 53,983 -0.36(-10.43%)
    Dec 18, 2024 3.660 3.700 3.450 3.450 49,768 -0.20(-5.48%)
    Dec 17, 2024 3.550 3.700 2.945 3.650 135,710 +0.26(+7.67%)
    Dec 16, 2024 3.780 3.830 3.350 3.390 127,568 -0.11(-3.14%)
    Dec 13, 2024 3.490 3.679 3.450 3.500 51,624 +0.08(+2.34%)
    Dec 12, 2024 3.510 3.530 3.400 3.420 14,813 +0.00(+0.00%)
    Dec 11, 2024 3.550 3.830 3.310 3.420 59,654 -0.15(-4.20%)
    Dec 10, 2024 3.900 3.990 3.560 3.570 71,525 -0.41(-10.30%)
    Dec 09, 2024 3.760 4.040 3.580 3.980 104,282 +0.75(+23.22%)
    Dec 06, 2024 3.226 3.470 3.226 3.230 11,177 -0.02(-0.62%)
    Dec 05, 2024 2.860 3.380 2.860 3.250 43,164 +0.31(+10.54%)
    Dec 04, 2024 2.630 2.980 2.630 2.940 50,518 +0.36(+13.95%)
    Dec 03, 2024 2.730 2.740 2.460 2.580 71,005 -0.09(-3.37%)
    Dec 02, 2024 2.800 2.800 2.610 2.670 53,818 +0.05(+1.91%)
    Nov 29, 2024 2.790 2.900 2.620 2.620 67,160 -0.16(-5.76%)
    Nov 27, 2024 3.000 3.030 2.760 2.780 57,620 -0.26(-8.55%)
    Nov 26, 2024 3.200 3.200 3.030 3.040 8,689 -0.08(-2.56%)
    Nov 25, 2024 3.220 3.367 3.030 3.120 20,112 -0.03(-0.95%)
    Nov 22, 2024 2.990 3.240 2.970 3.150 16,870 +0.13(+4.30%)
    Nov 21, 2024 2.920 3.110 2.920 3.020 14,060 +0.10(+3.42%)
    Nov 20, 2024 3.360 3.700 2.820 2.920 32,218 -0.48(-14.12%)
    Nov 19, 2024 3.120 3.724 2.956 3.400 44,602 +0.23(+7.25%)
    Nov 18, 2024 2.550 3.270 2.550 3.170 99,992 +0.86(+37.23%)
    Nov 15, 2024 2.270 2.310 2.050 2.310 28,148 +0.02(+0.87%)
    Nov 14, 2024 2.350 2.370 2.270 2.290 33,926 -0.09(-3.78%)
    Nov 13, 2024 2.571 2.675 2.370 2.380 36,478 -0.23(-8.81%)
    Nov 12, 2024 2.600 2.750 2.560 2.610 17,360 +0.03(+1.16%)
    Nov 11, 2024 2.690 2.790 2.570 2.580 5,697 -0.11(-4.09%)
    Nov 08, 2024 2.670 2.760 2.660 2.690 12,125 -0.04(-1.47%)
    Nov 07, 2024 2.840 2.865 2.679 2.730 15,938 +0.02(+0.74%)
    Nov 06, 2024 2.620 2.760 2.500 2.710 17,225 +0.01(+0.37%)
    Nov 05, 2024 2.330 2.789 2.232 2.700 73,815 +0.48(+21.62%)
    Nov 04, 2024 2.330 2.330 2.200 2.220 8,648 -0.08(-3.48%)
    Nov 01, 2024 2.250 2.330 2.200 2.300 25,658 +0.07(+3.14%)
    Oct 31, 2024 2.210 2.230 2.200 2.230 13,645 -0.02(-0.89%)
    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 95,408 -0.43(-14.29%)
    Oct 03, 2024 3.225 3.405 2.865 2.998 21,147 -0.35(-10.40%)
    Oct 02, 2024 3.450 3.405 3.108 3.346 5,959 -0.03(-0.84%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.