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

Streamline Health So (NQ: STRM )

0.4850 +0.0284 (+6.22%)
Streaming Delayed Price Updated: 11:25 AM EDT, Aug 16, 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 (%)
Aug 15, 2024 0.4900 0.4950 0.4510 0.4566 19,217 -0.03(-6.82%)
Aug 14, 2024 0.4370 0.4900 0.4370 0.4900 31,883 +0.06(+14.06%)
Aug 13, 2024 0.4000 0.4500 0.4000 0.4296 24,738 +0.01(+3.00%)
Aug 12, 2024 0.4700 0.4799 0.3950 0.4171 39,859 -0.05(-11.26%)
Aug 09, 2024 0.4898 0.4950 0.4700 0.4700 16,130 -0.02(-4.59%)
Aug 08, 2024 0.4685 0.4950 0.4490 0.4926 51,241 +0.02(+4.81%)
Aug 07, 2024 0.4950 0.4950 0.4543 0.4700 15,520 -0.02(-3.69%)
Aug 06, 2024 0.4150 0.4941 0.4100 0.4880 41,622 +0.07(+16.19%)
Aug 05, 2024 0.4283 0.4730 0.4151 0.4200 49,209 -0.03(-6.67%)
Aug 02, 2024 0.4651 0.4950 0.4500 0.4500 55,372 -0.03(-5.38%)
Aug 01, 2024 0.5000 0.5000 0.4650 0.4756 73,752 -0.04(-7.83%)
Jul 31, 2024 0.4890 0.5200 0.4890 0.5160 10,509 +0.04(+7.50%)
Jul 30, 2024 0.4800 0.5100 0.4800 0.4800 35,268 -0.02(-4.00%)
Jul 29, 2024 0.4943 0.5080 0.4943 0.5000 20,551 -0.02(-3.47%)
Jul 26, 2024 0.5090 0.5199 0.4938 0.5180 26,061 +0.03(+5.50%)
Jul 25, 2024 0.4900 0.5000 0.4900 0.4910 13,082 -0.01(-1.80%)
Jul 24, 2024 0.5000 0.5000 0.4999 0.5000 1,883 -0.00(-0.16%)
Jul 23, 2024 0.4800 0.5048 0.4650 0.5008 15,083 +0.01(+2.29%)
Jul 22, 2024 0.4935 0.4949 0.4679 0.4896 30,649 +0.02(+4.17%)
Jul 19, 2024 0.5100 0.5100 0.4653 0.4700 83,083 -0.02(-4.30%)
Jul 18, 2024 0.4910 0.5200 0.4910 0.4911 5,412 -0.00(-0.89%)
Jul 17, 2024 0.4949 0.5076 0.4948 0.4955 33,837 +0.00(+0.10%)
Jul 16, 2024 0.5049 0.5196 0.4800 0.4950 135,952 -0.01(-1.98%)
Jul 15, 2024 0.4999 0.5130 0.4802 0.5050 93,067 +0.01(+1.00%)
Jul 12, 2024 0.5130 0.5300 0.4840 0.5000 84,005 +0.01(+1.21%)
Jul 11, 2024 0.4951 0.5300 0.4900 0.4940 25,938 -0.01(-1.20%)
Jul 10, 2024 0.4950 0.5050 0.4750 0.5000 27,509 +0.00(+0.40%)
Jul 09, 2024 0.4900 0.5200 0.4710 0.4980 29,687 +0.03(+7.10%)
Jul 08, 2024 0.5000 0.5250 0.4614 0.4650 100,029 -0.05(-10.40%)
Jul 05, 2024 0.4790 0.5299 0.4790 0.5190 16,748 +0.02(+3.28%)
Jul 03, 2024 0.5100 0.5100 0.4860 0.5025 2,411 +0.01(+1.66%)
Jul 02, 2024 0.4850 0.5200 0.4350 0.4943 72,669 +0.01(+2.30%)
Jul 01, 2024 0.4498 0.4950 0.4285 0.4832 33,737 +0.02(+4.86%)
Jun 28, 2024 0.5000 0.5000 0.4608 0.4608 76,201 -0.02(-4.00%)
Jun 27, 2024 0.5100 0.5300 0.4800 0.4800 6,690 -0.03(-5.12%)
Jun 26, 2024 0.5479 0.5480 0.4900 0.5059 55,091 -0.01(-1.19%)
Jun 25, 2024 0.4990 0.5500 0.4800 0.5120 42,531 +0.02(+4.49%)
Jun 24, 2024 0.4900 0.4995 0.4790 0.4900 32,583 -0.00(-0.51%)
Jun 21, 2024 0.4600 0.5199 0.4600 0.4925 148,595 +0.03(+5.69%)
Jun 20, 2024 0.4900 0.5000 0.4580 0.4660 19,028 -0.03(-6.80%)
Jun 18, 2024 0.5100 0.5200 0.4700 0.5000 89,972 -0.03(-5.66%)
Jun 17, 2024 0.5000 0.5744 0.4808 0.5300 34,642 +0.02(+3.94%)
Jun 14, 2024 0.5000 0.5100 0.4850 0.5099 35,541 -0.01(-1.96%)
Jun 13, 2024 0.5000 0.5357 0.4800 0.5201 70,075 +0.01(+0.99%)
Jun 12, 2024 0.5800 0.5800 0.4800 0.5150 328,767 -0.12(-19.53%)
Jun 11, 2024 0.4600 0.6498 0.3951 0.6400 923,534 +0.18(+38.98%)
Jun 10, 2024 0.4900 0.4900 0.4551 0.4605 74,518 +0.00(+0.11%)
Jun 07, 2024 0.4100 0.4900 0.4070 0.4600 86,487 +0.05(+12.20%)
Jun 06, 2024 0.4100 0.4199 0.4000 0.4100 54,765 +0.02(+4.46%)
Jun 05, 2024 0.4000 0.4100 0.3900 0.3925 27,903 +0.00(+0.64%)
Jun 04, 2024 0.4100 0.4100 0.3900 0.3900 10,932 -0.02(-4.85%)
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.