Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strata Skin Scien (NQ: SSKN )

0.3920 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 28, 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 (%)
May 28, 2024 0.4000 0.4290 0.3840 0.3920 47,117 +0.01(+1.82%)
May 24, 2024 0.3830 0.4299 0.3830 0.3850 51,001 +0.02(+4.05%)
May 23, 2024 0.3800 0.3800 0.3651 0.3700 152,751 -0.01(-2.89%)
May 22, 2024 0.3650 0.3989 0.3650 0.3810 11,707 -0.01(-2.31%)
May 21, 2024 0.4111 0.4111 0.3510 0.3900 35,020 +0.00(+1.11%)
May 20, 2024 0.4200 0.4273 0.3854 0.3857 30,333 -0.01(-2.01%)
May 17, 2024 0.3831 0.4137 0.3831 0.3936 9,722 +0.01(+3.14%)
May 16, 2024 0.4100 0.4100 0.3812 0.3816 24,346 -0.04(-9.14%)
May 15, 2024 0.3829 0.4700 0.3829 0.4200 38,276 +0.04(+9.69%)
May 14, 2024 0.4121 0.4121 0.3716 0.3829 20,494 -0.00(-0.36%)
May 13, 2024 0.3800 0.3999 0.3650 0.3843 21,465 +0.01(+2.48%)
May 10, 2024 0.4000 0.4000 0.3730 0.3750 18,219 -0.01(-1.57%)
May 09, 2024 0.3900 0.4200 0.3750 0.3810 22,701 -0.01(-2.33%)
May 08, 2024 0.4000 0.4200 0.3900 0.3901 28,998 -0.02(-4.95%)
May 07, 2024 0.4100 0.4500 0.4100 0.4104 24,744 -0.01(-1.82%)
May 06, 2024 0.4200 0.4500 0.4000 0.4180 36,006 +0.00(+0.22%)
May 03, 2024 0.4100 0.4360 0.4001 0.4171 35,136 +0.02(+4.28%)
May 02, 2024 0.4100 0.4590 0.4000 0.4000 78,736 -0.01(-2.49%)
May 01, 2024 0.4100 0.4102 0.4100 0.4102 2,033 +0.00(+0.05%)
Apr 30, 2024 0.4400 0.4500 0.4100 0.4100 8,340 -0.02(-4.67%)
Apr 29, 2024 0.5100 0.5100 0.4003 0.4301 63,534 -0.08(-16.40%)
Apr 26, 2024 0.5292 0.5300 0.4990 0.5145 7,598 -0.01(-2.78%)
Apr 25, 2024 0.5420 0.5600 0.5292 0.5292 2,241 -0.03(-5.50%)
Apr 24, 2024 0.5600 0.5600 0.5300 0.5600 5,631 +0.02(+3.70%)
Apr 23, 2024 0.5600 0.5600 0.5400 0.5400 7,504 +0.01(+1.89%)
Apr 22, 2024 0.5584 0.5900 0.5265 0.5300 9,773 -0.02(-2.75%)
Apr 19, 2024 0.5300 0.5900 0.5300 0.5450 75,248 +0.01(+2.33%)
Apr 18, 2024 0.5060 0.5700 0.4820 0.5326 33,080 +0.01(+1.91%)
Apr 17, 2024 0.4900 0.5300 0.4900 0.5226 45,134 +0.03(+5.05%)
Apr 16, 2024 0.4550 0.5299 0.4550 0.4975 50,645 +0.03(+6.99%)
Apr 15, 2024 0.4742 0.5400 0.4650 0.4650 35,264 -0.05(-8.84%)
Apr 12, 2024 0.5200 0.5200 0.4821 0.5101 3,239 -0.02(-3.11%)
Apr 11, 2024 0.5399 0.5400 0.4960 0.5265 5,470 +0.01(+1.25%)
Apr 10, 2024 0.5040 0.5500 0.4600 0.5200 64,313 +0.05(+9.47%)
Apr 09, 2024 0.5049 0.5050 0.4750 0.4750 6,675 -0.02(-3.06%)
Apr 08, 2024 0.4750 0.5040 0.4700 0.4900 11,141 -0.01(-1.80%)
Apr 05, 2024 0.4770 0.5015 0.4500 0.4990 32,703 +0.00(+0.20%)
Apr 04, 2024 0.4300 0.4990 0.4101 0.4980 43,266 +0.06(+13.18%)
Apr 03, 2024 0.4650 0.4650 0.4000 0.4400 48,890 -0.02(-3.61%)
Apr 02, 2024 0.3800 0.5001 0.3830 0.4565 108,201 +0.06(+14.12%)
Apr 01, 2024 0.3969 0.4390 0.3969 0.4000 42,129 +0.02(+5.82%)
Mar 28, 2024 0.4400 0.4401 0.3600 0.3780 136,664 -0.07(-15.04%)
Mar 27, 2024 0.4700 0.4890 0.4400 0.4449 98,545 -0.02(-3.28%)
Mar 26, 2024 0.4800 0.4800 0.4600 0.4600 29,380 -0.03(-6.12%)
Mar 25, 2024 0.5045 0.5045 0.4800 0.4900 11,373 -0.01(-1.61%)
Mar 22, 2024 0.4970 0.5119 0.4700 0.4980 43,832 +0.01(+2.68%)
Mar 21, 2024 0.4900 0.5321 0.4850 0.4850 7,477 -0.00(-0.19%)
Mar 20, 2024 0.4950 0.4950 0.4850 0.4859 9,418 +0.01(+1.19%)
Mar 19, 2024 0.4910 0.5383 0.4710 0.4802 14,133 -0.00(-0.95%)
Mar 18, 2024 0.4720 0.5106 0.4720 0.4848 5,853 -0.00(-0.82%)
Mar 15, 2024 0.5000 0.5385 0.4888 0.4888 36,735 -0.03(-6.00%)
Mar 14, 2024 0.5000 0.5200 0.5000 0.5200 7,416 +0.02(+3.90%)
Mar 13, 2024 0.5200 0.5400 0.5005 0.5005 6,581 -0.02(-3.75%)
Mar 12, 2024 0.5200 0.6000 0.5100 0.5200 5,412 -0.02(-3.70%)
Mar 11, 2024 0.5700 0.6000 0.5400 0.5400 11,918 +0.01(+1.89%)
Mar 08, 2024 0.5199 0.5520 0.5199 0.5300 5,635 +0.01(+1.92%)
Mar 07, 2024 0.5301 0.5399 0.5200 0.5200 2,990 -0.02(-2.84%)
Mar 06, 2024 0.5300 0.5784 0.5001 0.5352 13,480 -0.00(-0.34%)
Mar 05, 2024 0.5000 0.5399 0.4915 0.5370 4,784 +0.03(+5.09%)
Mar 04, 2024 0.5300 0.5400 0.4900 0.5110 27,737 +0.01(+2.20%)
Mar 01, 2024 0.5300 0.5400 0.5000 0.5000 3,275 -0.00(-0.20%)
Feb 29, 2024 0.5050 0.5400 0.5000 0.5010 41,470 -0.01(-1.76%)
Feb 28, 2024 0.5200 0.5400 0.5100 0.5100 5,900 +0.01(+1.49%)
Feb 27, 2024 0.5050 0.5400 0.5000 0.5025 14,182 -0.01(-1.82%)
Feb 26, 2024 0.5000 0.5200 0.5000 0.5118 30,866 -0.01(-1.97%)
Feb 23, 2024 0.5100 0.5221 0.4850 0.5221 24,220 +0.01(+2.37%)
Feb 22, 2024 0.5001 0.5251 0.5000 0.5100 43,841 +0.01(+1.98%)
Feb 21, 2024 0.4752 0.5299 0.4752 0.5001 24,380 -0.00(-0.02%)
Feb 20, 2024 0.4800 0.5290 0.4800 0.5002 33,825 -0.01(-1.38%)
Feb 16, 2024 0.5020 0.5290 0.5000 0.5072 23,802 -0.00(-0.16%)
Feb 15, 2024 0.5299 0.5299 0.5010 0.5080 18,353 -0.01(-2.31%)
Feb 14, 2024 0.5201 0.5450 0.5100 0.5200 14,403 -0.01(-1.33%)
Feb 13, 2024 0.5500 0.5528 0.5200 0.5270 13,504 -0.02(-4.18%)
Feb 12, 2024 0.5417 0.5605 0.5417 0.5500 21,632 +0.01(+1.53%)
Feb 09, 2024 0.5400 0.5700 0.5200 0.5417 31,830 +0.01(+1.25%)
Feb 08, 2024 0.5401 0.5890 0.5350 0.5350 5,227 +0.00(+0.92%)
Feb 07, 2024 0.5320 0.5800 0.5300 0.5301 63,067 -0.00(-0.36%)
Feb 06, 2024 0.5160 0.5540 0.5160 0.5320 2,964 -0.02(-2.74%)
Feb 05, 2024 0.5400 0.5470 0.5040 0.5470 11,825 +0.01(+1.77%)
Feb 02, 2024 0.5000 0.5400 0.5000 0.5375 5,731 +0.03(+5.39%)
Feb 01, 2024 0.5180 0.5618 0.5000 0.5100 16,010 -0.02(-2.86%)
Jan 31, 2024 0.5200 0.5879 0.5200 0.5250 23,271 -0.01(-0.94%)
Jan 30, 2024 0.5336 0.5471 0.5200 0.5300 10,708 -0.02(-3.13%)
Jan 29, 2024 0.5470 0.5476 0.5200 0.5471 9,866 +0.03(+5.19%)
Jan 26, 2024 0.5507 0.5507 0.5200 0.5201 13,357 +0.01(+1.88%)
Jan 25, 2024 0.5200 0.5550 0.5102 0.5105 25,689 -0.01(-1.83%)
Jan 24, 2024 0.5600 0.5600 0.5101 0.5200 4,980 +0.00(+0.78%)
Jan 23, 2024 0.5100 0.5599 0.5000 0.5160 43,464 -0.00(-0.79%)
Jan 22, 2024 0.5362 0.5800 0.5201 0.5201 15,714 -0.00(-0.19%)
Jan 19, 2024 0.5310 0.5720 0.5211 0.5211 14,988 -0.03(-4.65%)
Jan 18, 2024 0.5844 0.5844 0.5391 0.5465 44,300 -0.01(-1.57%)
Jan 17, 2024 0.5680 0.5680 0.5303 0.5552 13,462 +0.01(+2.62%)
Jan 16, 2024 0.5303 0.5700 0.5303 0.5410 12,960 -0.03(-4.85%)
Jan 12, 2024 0.5694 0.6100 0.5685 0.5686 17,749 -0.00(-0.14%)
Jan 11, 2024 0.5204 0.5845 0.5204 0.5694 7,723 +0.01(+1.66%)
Jan 10, 2024 0.5500 0.5950 0.5494 0.5601 22,421 -0.05(-7.97%)
Jan 09, 2024 0.5627 0.6114 0.5627 0.6086 14,839 +0.03(+4.91%)
Jan 08, 2024 0.6013 0.6013 0.5600 0.5801 19,555 +0.01(+1.33%)
Jan 05, 2024 0.6057 0.6057 0.5626 0.5725 19,614 -0.05(-8.31%)
Jan 04, 2024 0.5440 0.6450 0.5320 0.6244 136,823 +0.06(+11.34%)
Jan 03, 2024 0.5045 0.5697 0.4844 0.5608 105,598 +0.04(+7.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.