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: 3:57 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 28, 2021 1.400 1.430 1.360 1.400 98,318 +0.01(+0.72%)
May 27, 2021 1.400 1.440 1.360 1.390 184,552 -0.01(-0.71%)
May 26, 2021 1.369 1.410 1.369 1.400 26,657 +0.01(+0.72%)
May 25, 2021 1.410 1.420 1.380 1.390 29,308 -0.03(-2.11%)
May 24, 2021 1.430 1.430 1.400 1.420 14,699 +0.01(+0.71%)
May 21, 2021 1.410 1.430 1.400 1.410 32,846 +0.03(+2.17%)
May 20, 2021 1.390 1.420 1.370 1.380 33,952 -0.05(-3.49%)
May 19, 2021 1.432 1.440 1.357 1.430 27,957 -0.03(-2.06%)
May 18, 2021 1.420 1.490 1.401 1.460 66,566 +0.03(+2.10%)
May 17, 2021 1.380 1.450 1.360 1.430 99,823 +0.08(+5.93%)
May 14, 2021 1.490 1.490 1.350 1.350 202,232 -0.13(-8.78%)
May 13, 2021 1.510 1.520 1.480 1.480 64,650 -0.03(-1.99%)
May 12, 2021 1.490 1.530 1.480 1.510 48,515 +0.02(+1.34%)
May 11, 2021 1.520 1.540 1.480 1.490 54,027 -0.06(-3.87%)
May 10, 2021 1.600 1.625 1.530 1.550 150,151 -0.06(-3.73%)
May 07, 2021 1.640 1.660 1.600 1.610 78,679 -0.02(-1.23%)
May 06, 2021 1.630 1.650 1.620 1.630 31,378 +0.00(+0.00%)
May 05, 2021 1.650 1.660 1.620 1.630 21,500 -0.02(-1.21%)
May 04, 2021 1.650 1.680 1.620 1.650 45,521 +0.00(+0.00%)
May 03, 2021 1.630 1.700 1.620 1.650 40,681 +0.00(+0.00%)
Apr 30, 2021 1.700 1.726 1.650 1.650 83,700 -0.05(-2.94%)
Apr 29, 2021 1.720 1.720 1.700 1.700 16,836 -0.02(-1.16%)
Apr 28, 2021 1.700 1.740 1.670 1.720 34,742 +0.03(+1.78%)
Apr 27, 2021 1.760 1.760 1.690 1.690 38,015 -0.05(-2.87%)
Apr 26, 2021 1.750 1.770 1.730 1.740 52,459 -0.01(-0.57%)
Apr 23, 2021 1.770 1.790 1.749 1.750 35,800 +0.01(+0.57%)
Apr 22, 2021 1.770 1.800 1.737 1.740 53,817 -0.02(-1.14%)
Apr 21, 2021 1.680 1.800 1.673 1.760 227,588 +0.05(+2.92%)
Apr 20, 2021 1.700 1.720 1.680 1.710 219,432 -0.01(-0.58%)
Apr 19, 2021 1.720 1.730 1.670 1.720 214,784 +0.00(+0.00%)
Apr 16, 2021 1.720 1.740 1.670 1.720 788,600 -0.03(-1.71%)
Apr 15, 2021 1.720 1.750 1.700 1.750 407,636 +0.04(+2.34%)
Apr 14, 2021 1.710 1.720 1.670 1.710 198,581 +0.02(+1.18%)
Apr 13, 2021 1.640 1.710 1.620 1.690 218,515 +0.03(+1.81%)
Apr 12, 2021 1.620 1.660 1.610 1.660 101,378 +0.04(+2.47%)
Apr 09, 2021 1.660 1.670 1.600 1.620 97,100 -0.03(-1.82%)
Apr 08, 2021 1.640 1.680 1.570 1.650 349,946 +0.01(+0.61%)
Apr 07, 2021 1.700 1.700 1.620 1.640 89,195 -0.06(-3.53%)
Apr 06, 2021 1.710 1.790 1.680 1.700 166,585 +0.00(+0.00%)
Apr 05, 2021 1.633 1.750 1.633 1.700 182,682 +0.02(+1.19%)
Apr 01, 2021 1.670 1.720 1.645 1.680 143,200 +0.01(+0.60%)
Mar 31, 2021 1.660 1.690 1.620 1.670 104,644 -0.01(-0.60%)
Mar 30, 2021 1.630 1.710 1.620 1.680 218,410 +0.06(+3.70%)
Mar 29, 2021 1.670 1.690 1.610 1.620 152,913 -0.07(-4.14%)
Mar 26, 2021 1.770 1.770 1.650 1.690 107,900 -0.08(-4.52%)
Mar 25, 2021 1.610 1.790 1.600 1.770 591,918 +0.09(+5.36%)
Mar 24, 2021 1.670 1.750 1.650 1.680 374,731 +0.01(+0.60%)
Mar 23, 2021 1.790 1.790 1.660 1.670 418,120 -0.12(-6.70%)
Mar 22, 2021 1.820 1.850 1.750 1.790 246,010 -0.04(-2.19%)
Mar 19, 2021 1.770 1.830 1.680 1.830 429,000 +0.06(+3.39%)
Mar 18, 2021 1.930 1.960 1.750 1.770 1,074,651 -0.16(-8.29%)
Mar 17, 2021 2.350 2.840 1.850 1.930 19,759,200 +0.04(+2.12%)
Mar 16, 2021 2.020 2.020 1.850 1.890 198,536 -0.11(-5.50%)
Mar 15, 2021 1.900 2.040 1.900 2.000 205,191 +0.10(+5.26%)
Mar 12, 2021 1.840 1.920 1.805 1.900 140,000 +0.05(+2.70%)
Mar 11, 2021 1.750 1.860 1.750 1.850 121,174 +0.10(+5.71%)
Mar 10, 2021 1.710 1.780 1.670 1.750 120,981 +0.05(+2.94%)
Mar 09, 2021 1.630 1.720 1.620 1.700 143,247 +0.04(+2.41%)
Mar 08, 2021 1.700 1.700 1.600 1.660 98,766 -0.04(-2.35%)
Mar 05, 2021 1.540 1.730 1.510 1.700 281,300 +0.04(+2.41%)
Mar 04, 2021 1.650 1.730 1.530 1.660 353,486 -0.07(-4.05%)
Mar 03, 2021 1.890 1.960 1.710 1.730 652,333 -0.23(-11.73%)
Mar 02, 2021 2.160 2.280 1.860 1.960 7,482,642 +0.23(+13.29%)
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.