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 )

0.4200 +0.0371 (+9.69%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 15, 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 29, 2020 1.260 1.330 1.190 1.240 35,800 +0.02(+1.64%)
May 28, 2020 1.300 1.300 1.220 1.220 28,245 -0.03(-2.40%)
May 27, 2020 1.280 1.290 1.250 1.250 6,166 -0.05(-3.85%)
May 26, 2020 1.300 1.330 1.217 1.300 44,825 +0.02(+1.56%)
May 22, 2020 1.250 1.300 1.240 1.280 12,100 +0.06(+4.92%)
May 21, 2020 1.270 1.330 1.180 1.220 75,146 -0.07(-5.43%)
May 20, 2020 1.250 1.350 1.250 1.290 61,858 +0.01(+0.78%)
May 19, 2020 1.300 1.490 1.210 1.280 162,630 +0.28(+28.00%)
May 18, 2020 1.230 1.250 1.000 1.000 1,449,361 -0.18(-15.25%)
May 15, 2020 1.150 1.250 1.140 1.180 8,100 +0.03(+3.06%)
May 14, 2020 1.083 1.200 1.080 1.145 9,949 -0.01(-1.29%)
May 13, 2020 1.244 1.244 1.120 1.160 12,714 -0.05(-3.81%)
May 12, 2020 1.390 1.390 1.200 1.206 29,975 -0.08(-6.51%)
May 11, 2020 1.300 1.400 1.290 1.290 20,832 -0.06(-4.44%)
May 08, 2020 1.410 1.415 1.290 1.350 19,200 -0.01(-1.10%)
May 07, 2020 1.359 1.390 1.339 1.365 21,639 +0.01(+0.82%)
May 06, 2020 1.350 1.370 1.350 1.354 3,987 +0.03(+2.32%)
May 05, 2020 1.400 1.410 1.323 1.323 5,886 -0.10(-6.98%)
May 04, 2020 1.450 1.460 1.382 1.423 3,629 -0.02(-1.22%)
May 01, 2020 1.462 1.462 1.340 1.440 6,000 -0.04(-2.70%)
Apr 30, 2020 1.510 1.556 1.460 1.480 5,531 +0.01(+0.68%)
Apr 29, 2020 1.540 1.562 1.450 1.470 21,812 -0.07(-4.55%)
Apr 28, 2020 1.620 1.620 1.540 1.540 2,767 -0.01(-0.64%)
Apr 27, 2020 1.570 1.580 1.520 1.550 9,278 +0.06(+4.02%)
Apr 24, 2020 1.520 1.612 1.460 1.490 37,000 -0.15(-9.15%)
Apr 23, 2020 1.360 1.700 1.320 1.640 183,208 +0.39(+31.20%)
Apr 22, 2020 0.9000 1.330 0.9000 1.250 72,320 +0.33(+35.87%)
Apr 21, 2020 0.9100 0.9826 0.8500 0.9200 77,061 +0.02(+2.22%)
Apr 20, 2020 0.9000 0.9095 0.8945 0.9000 28,532 +0.00(+0.00%)
Apr 17, 2020 1.100 1.180 0.8600 0.9000 82,000 +0.04(+4.65%)
Apr 16, 2020 0.8500 0.9200 0.8500 0.8600 13,283 +0.01(+0.60%)
Apr 15, 2020 0.8500 0.8900 0.8296 0.8549 16,322 -0.00(-0.25%)
Apr 14, 2020 0.9110 0.9401 0.8570 0.8570 13,730 -0.04(-4.78%)
Apr 13, 2020 0.9555 0.9599 0.9000 0.9000 8,620 +0.00(+0.00%)
Apr 09, 2020 0.8700 1.000 0.8617 0.9000 57,900 +0.03(+3.45%)
Apr 08, 2020 0.8750 0.8750 0.8200 0.8700 24,961 +0.00(+0.00%)
Apr 07, 2020 0.8380 0.8750 0.8300 0.8700 10,445 +0.05(+5.97%)
Apr 06, 2020 0.8400 0.8900 0.8210 0.8210 8,011 +0.01(+1.36%)
Apr 03, 2020 0.8000 0.8949 0.8000 0.8100 37,600 -0.01(-1.22%)
Apr 02, 2020 0.8959 0.9000 0.8051 0.8200 8,254 -0.03(-3.55%)
Apr 01, 2020 0.8985 0.9500 0.8501 0.8502 17,762 -0.10(-10.51%)
Mar 31, 2020 0.9400 0.9630 0.9010 0.9500 7,651 +0.01(+0.75%)
Mar 30, 2020 0.9010 1.000 0.9010 0.9429 11,430 +0.04(+4.65%)
Mar 27, 2020 0.8800 0.9500 0.8800 0.9010 12,900 -0.00(-0.11%)
Mar 26, 2020 0.9317 0.9870 0.8900 0.9020 38,541 +0.00(+0.22%)
Mar 25, 2020 0.7600 1.000 0.7600 0.9000 190,465 +0.13(+17.40%)
Mar 24, 2020 0.7961 0.8000 0.7520 0.7666 46,044 +0.00(+0.34%)
Mar 23, 2020 0.7985 0.8980 0.7640 0.7640 25,628 -0.07(-7.95%)
Mar 20, 2020 0.9300 0.9500 0.8000 0.8300 257,500 -0.10(-10.72%)
Mar 19, 2020 0.8800 1.031 0.8064 0.9297 245,302 +0.05(+5.12%)
Mar 18, 2020 1.010 1.130 0.8844 0.8844 12,941 -0.12(-11.56%)
Mar 17, 2020 1.060 1.110 0.9800 1.000 47,960 +0.02(+2.04%)
Mar 16, 2020 1.060 1.300 0.9800 0.9800 80,455 -0.22(-18.33%)
Mar 13, 2020 1.260 1.320 1.160 1.200 56,300 -0.06(-4.75%)
Mar 12, 2020 1.290 1.470 1.230 1.260 53,081 -0.23(-15.44%)
Mar 11, 2020 1.400 1.515 1.400 1.490 22,829 -0.01(-0.67%)
Mar 10, 2020 1.410 1.500 1.400 1.500 5,525 +0.05(+3.45%)
Mar 09, 2020 1.520 1.580 1.360 1.450 38,037 -0.08(-5.23%)
Mar 06, 2020 1.530 1.600 1.530 1.530 64,200 -0.01(-0.65%)
Mar 05, 2020 1.510 1.595 1.510 1.540 25,491 +0.02(+1.32%)
Mar 04, 2020 1.530 1.550 1.520 1.520 4,739 -0.02(-1.15%)
Mar 03, 2020 1.560 1.605 1.518 1.538 49,660 -0.04(-2.68%)
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.