Sensus Healthcare Inc (NQ: SRTS )

3.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 7.180 7.386 7.020 7.020 5,400 -0.17(-2.36%)
Mar 28, 2019 7.110 7.230 7.000 7.190 12,343 +0.05(+0.70%)
Mar 27, 2019 7.150 7.250 7.013 7.140 54,107 -0.10(-1.38%)
Mar 26, 2019 7.390 7.390 7.180 7.240 18,776 -0.22(-2.95%)
Mar 25, 2019 7.300 7.460 7.000 7.460 43,419 +0.11(+1.50%)
Mar 22, 2019 7.500 7.610 7.280 7.350 34,400 -0.26(-3.42%)
Mar 21, 2019 7.530 7.659 7.190 7.610 37,727 +0.09(+1.20%)
Mar 20, 2019 7.990 7.990 7.460 7.520 61,730 -0.18(-2.34%)
Mar 19, 2019 7.870 7.910 7.615 7.700 130,745 -0.20(-2.53%)
Mar 18, 2019 9.000 9.000 7.610 7.900 139,226 -1.33(-14.41%)
Mar 15, 2019 7.590 9.230 7.590 9.230 110,000 +1.65(+21.77%)
Mar 14, 2019 7.730 7.730 7.560 7.580 13,832 -0.15(-1.94%)
Mar 13, 2019 7.710 7.740 7.630 7.730 21,020 +0.08(+1.05%)
Mar 12, 2019 7.620 7.750 7.560 7.650 78,613 -0.10(-1.29%)
Mar 11, 2019 7.631 7.750 7.551 7.750 81,882 +0.14(+1.84%)
Mar 08, 2019 7.450 7.650 7.450 7.610 22,700 +0.12(+1.60%)
Mar 07, 2019 7.420 7.630 7.420 7.490 15,521 +0.13(+1.77%)
Mar 06, 2019 7.640 7.650 7.360 7.360 21,370 -0.30(-3.92%)
Mar 05, 2019 7.650 7.750 7.620 7.660 13,779 -0.03(-0.39%)
Mar 04, 2019 7.750 7.750 7.630 7.690 51,093 -0.06(-0.77%)
Mar 01, 2019 7.720 7.750 7.670 7.750 72,300 +0.05(+0.65%)
Feb 28, 2019 7.650 7.750 7.600 7.700 36,989 -0.04(-0.52%)
Feb 27, 2019 7.750 7.750 7.550 7.740 42,210 +0.02(+0.26%)
Feb 26, 2019 7.700 7.750 7.410 7.720 52,876 +0.09(+1.18%)
Feb 25, 2019 7.740 8.030 7.450 7.630 201,508 -0.12(-1.55%)
Feb 22, 2019 7.600 7.750 7.545 7.750 27,300 +0.15(+1.97%)
Feb 21, 2019 7.500 7.600 7.500 7.600 52,370 +0.14(+1.88%)
Feb 20, 2019 7.410 7.600 7.205 7.460 58,410 +0.06(+0.81%)
Feb 19, 2019 7.530 7.590 7.050 7.400 72,482 -0.12(-1.60%)
Feb 15, 2019 8.250 8.630 7.300 7.520 77,000 -0.22(-2.84%)
Feb 14, 2019 7.750 7.750 7.450 7.740 55,439 -0.09(-1.15%)
Feb 13, 2019 7.460 7.830 7.460 7.830 53,877 +0.37(+4.96%)
Feb 12, 2019 7.030 7.490 7.030 7.460 39,730 +0.43(+6.12%)
Feb 11, 2019 7.590 7.590 7.000 7.030 82,970 -0.48(-6.39%)
Feb 08, 2019 7.710 7.750 7.420 7.510 21,900 -0.24(-3.10%)
Feb 07, 2019 7.710 7.750 7.710 7.750 6,453 +0.11(+1.50%)
Feb 06, 2019 7.730 7.730 7.590 7.636 6,344 -0.08(-1.09%)
Feb 05, 2019 7.750 7.750 7.610 7.720 23,122 -0.01(-0.13%)
Feb 04, 2019 7.650 7.765 7.620 7.730 24,676 +0.00(+0.00%)
Feb 01, 2019 7.650 7.750 7.570 7.730 45,800 +0.04(+0.52%)
Jan 31, 2019 7.430 7.750 7.430 7.690 38,630 +0.26(+3.50%)
Jan 30, 2019 7.560 7.750 7.375 7.430 108,820 -0.16(-2.11%)
Jan 29, 2019 8.000 8.000 6.720 7.590 232,261 -0.54(-6.64%)
Jan 28, 2019 8.060 8.240 8.060 8.130 23,245 -0.05(-0.61%)
Jan 25, 2019 8.170 8.190 8.010 8.180 11,600 -0.01(-0.12%)
Jan 24, 2019 8.060 8.190 7.799 8.190 25,716 +0.10(+1.24%)
Jan 23, 2019 8.140 8.200 7.990 8.090 27,218 +0.00(+0.00%)
Jan 22, 2019 8.030 8.200 8.010 8.090 27,481 -0.05(-0.61%)
Jan 18, 2019 8.200 8.200 8.000 8.140 31,300 -0.06(-0.73%)
Jan 17, 2019 8.190 8.200 7.890 8.200 38,830 +0.00(+0.00%)
Jan 16, 2019 7.850 8.200 7.850 8.200 29,562 +0.20(+2.50%)
Jan 15, 2019 7.960 8.070 7.730 8.000 25,948 +0.01(+0.13%)
Jan 14, 2019 7.750 8.230 7.650 7.990 37,105 +0.00(+0.00%)
Jan 11, 2019 8.110 8.280 7.790 7.990 17,800 +0.06(+0.76%)
Jan 10, 2019 8.050 8.387 7.730 7.930 27,420 -0.07(-0.88%)
Jan 09, 2019 8.370 8.460 7.839 8.000 174,961 -0.37(-4.42%)
Jan 08, 2019 8.000 8.410 7.790 8.370 95,524 +0.38(+4.76%)
Jan 07, 2019 7.680 7.990 7.510 7.990 122,456 +0.34(+4.44%)
Jan 04, 2019 7.680 7.770 7.500 7.650 37,400 +0.19(+2.55%)
Jan 03, 2019 7.490 7.700 7.270 7.460 18,804 -0.14(-1.84%)
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.