FinancialContent is the trusted provider of stock market information to the media industry.
Sensus Healthcare Inc (NQ: SRTS)
6.330 USD  -0.100 (-1.56%)
Streaming Delayed Price  /  Updated: 3:38 PM EDT, Sep 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 17, 2019 6.370 6.440 6.325 6.430 2,111 +0.06(+0.94%)
Sep 16, 2019 6.320 6.370 6.220 6.370 7,148 +0.00(+0.00%)
Sep 13, 2019 6.350 6.370 6.290 6.370 5,000 +0.00(+0.00%)
Sep 12, 2019 6.340 6.370 6.300 6.370 13,501 +0.05(+0.79%)
Sep 11, 2019 6.330 6.350 6.300 6.320 6,995 +0.00(+0.00%)
Sep 10, 2019 6.310 6.370 6.210 6.320 12,120 -0.05(-0.78%)
Sep 09, 2019 6.430 6.430 6.220 6.370 22,293 -0.01(-0.16%)
Sep 06, 2019 6.370 6.440 6.230 6.380 8,000 -0.05(-0.78%)
Sep 05, 2019 6.070 6.430 6.069 6.430 4,027 +0.12(+1.90%)
Sep 04, 2019 6.440 6.440 6.190 6.310 21,632 -0.13(-2.02%)
Sep 03, 2019 6.350 6.440 6.200 6.440 15,213 +0.02(+0.31%)
Aug 30, 2019 6.330 6.430 6.330 6.420 9,600 +0.00(+0.00%)
Aug 29, 2019 6.399 6.436 6.270 6.420 3,697 -0.01(-0.16%)
Aug 28, 2019 6.090 6.430 6.090 6.430 8,618 +0.17(+2.72%)
Aug 27, 2019 6.070 6.370 6.070 6.260 11,656 -0.03(-0.48%)
Aug 26, 2019 6.170 6.290 5.610 6.290 28,227 +0.16(+2.61%)
Aug 23, 2019 6.460 6.460 6.110 6.130 36,900 -0.37(-5.69%)
Aug 22, 2019 6.430 6.500 6.410 6.500 7,406 +0.00(+0.00%)
Aug 21, 2019 6.520 6.540 6.370 6.500 44,986 -0.05(-0.76%)
Aug 20, 2019 6.480 6.550 6.320 6.550 40,079 +0.05(+0.77%)
Aug 19, 2019 6.360 6.580 6.346 6.500 17,776 +0.14(+2.20%)
Aug 16, 2019 6.280 6.465 6.280 6.360 15,000 +0.08(+1.27%)
Aug 15, 2019 6.010 6.280 6.010 6.280 31,445 +0.25(+4.21%)
Aug 14, 2019 6.030 6.050 5.980 6.027 16,801 +0.02(+0.27%)
Aug 13, 2019 5.900 6.090 5.890 6.010 18,375 +0.09(+1.52%)
Aug 12, 2019 5.710 6.000 5.710 5.920 41,965 +0.05(+0.85%)
Aug 09, 2019 5.930 6.109 5.650 5.870 76,100 -0.12(-2.00%)
Aug 08, 2019 5.140 5.490 5.140 5.990 20,595 +0.95(+18.85%)
Aug 07, 2019 4.950 5.070 4.920 5.040 32,471 +0.12(+2.44%)
Aug 06, 2019 5.050 5.100 4.920 4.920 4,162 -0.16(-3.15%)
Aug 05, 2019 5.110 5.115 4.920 5.080 13,388 -0.02(-0.39%)
Aug 02, 2019 5.010 5.160 5.010 5.100 5,200 +0.09(+1.80%)
Aug 01, 2019 5.040 5.260 4.960 5.010 19,404 +0.02(+0.40%)
Jul 31, 2019 5.100 5.170 4.944 4.990 42,656 +0.09(+1.84%)
Jul 30, 2019 5.040 5.135 4.860 4.900 20,023 -0.17(-3.35%)
Jul 29, 2019 5.240 5.300 4.900 5.070 24,308 +0.03(+0.60%)
Jul 26, 2019 5.280 5.280 5.040 5.040 6,600 +0.14(+2.86%)
Jul 25, 2019 5.240 5.240 4.750 4.900 32,338 -0.21(-4.11%)
Jul 24, 2019 5.275 5.370 5.110 5.110 7,785 -0.10(-1.92%)
Jul 23, 2019 5.270 5.270 5.170 5.210 4,744 -0.04(-0.67%)
Jul 22, 2019 5.280 5.300 5.120 5.245 3,197 -0.04(-0.66%)
Jul 19, 2019 5.280 5.360 5.220 5.280 13,000 -0.03(-0.56%)
Jul 18, 2019 5.350 5.400 5.210 5.310 29,821 -0.07(-1.30%)
Jul 17, 2019 5.390 5.390 5.370 5.380 3,557 +0.03(+0.56%)
Jul 16, 2019 5.400 5.425 5.350 5.350 4,845 +0.04(+0.75%)
Jul 15, 2019 5.390 5.390 5.310 5.310 513 -0.05(-0.93%)
Jul 12, 2019 5.540 5.540 5.360 5.360 6,400 -0.06(-1.11%)
Jul 11, 2019 5.500 5.500 5.420 5.420 8,053 +0.06(+1.12%)
Jul 10, 2019 5.390 5.640 5.310 5.360 12,584 +0.03(+0.56%)
Jul 09, 2019 5.260 5.485 5.260 5.330 2,958 +0.09(+1.72%)
Jul 08, 2019 5.406 5.445 5.206 5.240 17,527 -0.23(-4.20%)
Jul 05, 2019 5.340 5.566 5.340 5.470 2,900 +0.04(+0.74%)
Jul 03, 2019 5.410 5.490 5.390 5.430 1,000 +0.04(+0.74%)
Jul 02, 2019 5.563 5.563 5.310 5.390 8,675 -0.26(-4.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.