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 )

0.3714 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2018 2.030 2.070 1.991 2.010 66,214 -0.05(-2.43%)
Jul 30, 2018 2.080 2.080 2.003 2.060 54,973 -0.02(-0.96%)
Jul 27, 2018 2.120 2.120 2.050 2.080 125,000 -0.01(-0.48%)
Jul 26, 2018 1.960 2.150 1.950 2.090 295,009 +0.15(+7.73%)
Jul 25, 2018 1.860 1.960 1.860 1.940 118,434 +0.08(+4.30%)
Jul 24, 2018 1.760 1.910 1.760 1.860 134,108 +0.03(+1.64%)
Jul 23, 2018 1.800 1.910 1.800 1.830 205,393 -0.01(-0.54%)
Jul 20, 2018 1.871 1.890 1.820 1.840 69,033 -0.03(-1.60%)
Jul 19, 2018 1.850 1.890 1.820 1.870 54,813 +0.01(+0.54%)
Jul 18, 2018 1.790 1.870 1.790 1.860 58,244 +0.02(+1.09%)
Jul 17, 2018 1.780 1.860 1.780 1.840 90,033 +0.01(+0.55%)
Jul 16, 2018 1.820 1.890 1.820 1.830 78,560 -0.05(-2.66%)
Jul 13, 2018 1.880 1.910 1.848 1.880 82,572 +0.00(+0.00%)
Jul 12, 2018 1.880 1.909 1.799 1.880 91,811 +0.01(+0.53%)
Jul 11, 2018 1.850 1.910 1.830 1.870 105,872 +0.02(+1.08%)
Jul 10, 2018 1.910 1.928 1.840 1.850 190,522 -0.06(-3.14%)
Jul 09, 2018 1.800 1.970 1.680 1.910 534,075 +0.10(+5.52%)
Jul 06, 2018 1.850 1.880 1.810 1.810 248,231 -0.04(-2.16%)
Jul 05, 2018 1.950 1.960 1.850 1.850 140,606 -0.10(-5.13%)
Jul 03, 2018 1.950 1.950 1.950 0 -0.05(-2.50%)
Jul 02, 2018 2.050 2.050 1.980 2.000 151,966 -0.05(-2.44%)
Jun 29, 2018 2.100 2.100 2.000 2.050 116,379 -0.03(-1.44%)
Jun 28, 2018 2.130 2.130 2.050 2.080 110,432 -0.05(-2.35%)
Jun 27, 2018 2.150 2.150 2.112 2.130 69,565 -0.02(-0.93%)
Jun 26, 2018 2.110 2.200 2.080 2.150 198,557 +0.03(+1.42%)
Jun 25, 2018 2.210 2.219 2.051 2.120 242,110 -0.05(-2.30%)
Jun 22, 2018 2.160 2.191 2.138 2.170 71,670 +0.02(+0.85%)
Jun 21, 2018 2.170 2.180 2.150 2.152 93,485 +0.00(+0.08%)
Jun 20, 2018 2.240 2.240 2.160 2.150 207,674 -0.09(-4.02%)
Jun 19, 2018 2.180 2.250 2.100 2.240 389,224 +0.15(+7.18%)
Jun 18, 2018 1.980 2.119 1.972 2.090 287,395 +0.09(+4.50%)
Jun 15, 2018 1.950 1.950 2.000 192,354 +0.05(+2.56%)
Jun 14, 2018 2.090 2.100 1.900 1.950 470,106 -0.12(-5.80%)
Jun 13, 2018 2.200 2.200 2.040 2.070 292,205 -0.15(-6.76%)
Jun 12, 2018 2.250 2.352 2.170 2.220 260,411 -0.03(-1.33%)
Jun 11, 2018 2.110 2.384 2.110 2.250 674,180 +0.18(+8.70%)
Jun 08, 2018 2.200 2.200 1.940 2.070 979,382 -0.10(-4.61%)
Jun 07, 2018 2.180 2.200 2.130 2.170 325,430 +0.04(+1.88%)
Jun 06, 2018 2.090 2.200 2.040 2.130 724,050 +0.12(+5.97%)
Jun 05, 2018 1.950 2.100 1.861 2.010 981,694 +0.08(+4.15%)
Jun 04, 2018 1.790 1.960 1.770 1.930 1,339,887 +0.19(+10.92%)
Jun 01, 2018 1.740 1.750 1.600 1.740 1,032,182 +0.08(+4.82%)
May 31, 2018 1.650 1.700 1.620 1.660 39,038 +0.04(+2.47%)
May 30, 2018 1.560 1.640 1.560 1.620 91,980 +0.06(+3.85%)
May 29, 2018 1.580 1.700 1.450 1.560 112,994 -0.05(-3.11%)
May 25, 2018 1.610 1.610 1.610 0 -0.07(-4.17%)
May 24, 2018 1.650 1.700 1.650 1.680 44,401 +0.02(+1.20%)
May 23, 2018 1.620 1.710 1.620 1.660 77,816 +0.00(+0.00%)
May 22, 2018 1.710 1.710 1.625 1.660 548,109 -0.03(-1.78%)
May 21, 2018 1.660 1.700 1.620 1.690 107,200 +0.08(+4.88%)
May 18, 2018 1.620 1.710 1.607 1.611 28,493 -0.01(-0.79%)
May 17, 2018 1.650 1.709 1.610 1.624 55,413 -0.02(-0.96%)
May 16, 2018 1.700 1.700 1.420 1.640 255,792 -0.07(-4.09%)
May 15, 2018 1.770 1.780 1.660 1.710 157,145 -0.07(-3.93%)
May 14, 2018 2.000 2.009 1.550 1.780 1,529,560 +0.03(+1.71%)
May 11, 2018 1.630 1.790 1.600 1.750 1,492,597 +0.15(+9.37%)
May 10, 2018 1.500 1.620 1.475 1.600 1,216,269 +0.10(+6.67%)
May 09, 2018 1.480 1.520 1.414 1.500 181,433 +0.02(+1.35%)
May 08, 2018 1.460 1.500 1.360 1.480 75,056 +0.03(+2.07%)
May 07, 2018 1.440 1.456 1.381 1.450 73,796 +0.03(+2.11%)
May 04, 2018 1.410 1.470 1.360 1.420 120,091 -0.02(-1.39%)
May 03, 2018 1.470 1.470 1.360 1.440 78,701 -0.02(-1.37%)
May 02, 2018 1.360 1.540 1.360 1.460 457,199 +0.11(+8.16%)
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.