$2.22 +0.16 (%) Streamline Health Solutions Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRM historical data

Date Open High Low Close Volume
5/22/20152.102.232.102.2215,137
5/21/20152.172.232.052.0672,792
5/20/20152.192.252.142.2116,188
5/19/20152.252.252.212.228,312
5/18/20152.422.422.232.2923,127
5/15/20152.182.532.152.3960,709
5/14/20152.132.252.132.1820,457
5/13/20152.232.262.142.1619,364
5/12/20152.182.272.182.259,105
5/11/20152.152.202.082.1617,606
5/8/20152.202.312.162.2230,987
5/7/20152.262.322.122.2940,682
5/6/20152.312.312.172.2520,227
5/5/20152.272.332.152.3345,840
5/4/20152.282.342.202.3349,051
5/1/20152.282.352.182.2327,795
4/30/20152.232.322.082.26101,100
4/29/20152.222.262.112.21101,447
4/28/20152.262.292.212.2774,938
4/27/20152.382.382.262.3230,570
4/24/20152.432.472.372.40122,846
4/23/20152.372.462.302.3770,116
4/22/20152.482.522.352.3792,936
4/21/20152.512.552.302.39192,576
4/20/20152.562.622.412.4292,256
4/17/20152.502.652.502.6280,924
4/16/20152.752.992.682.81168,210
4/15/20152.912.912.682.80186,540
4/14/20153.153.152.772.81121,779
4/13/20153.203.283.023.1835,064
4/10/20153.253.323.153.2542,560
4/9/20153.303.343.113.1932,669
4/8/20153.343.403.213.3534,167
4/7/20153.363.553.133.3582,250
4/6/20153.453.463.353.4030,640
4/2/20153.363.573.363.4518,187
4/1/20153.473.643.463.5318,973
3/31/20153.343.693.343.5515,382
3/30/20153.543.673.503.6215,175
3/27/20153.563.583.323.3952,764
3/26/20153.563.653.563.5837,674
3/25/20153.683.843.583.6936,991
3/24/20153.833.903.833.891,696
3/23/20153.843.943.693.6913,159
3/20/20154.014.013.823.8214,325
3/19/20154.044.133.994.018,225
3/18/20153.964.113.964.086,775
3/17/20154.014.163.914.0118,461
3/16/20154.104.174.014.1119,936
3/13/20154.214.254.134.223,030
3/12/20154.184.244.154.199,209
3/11/20154.244.254.104.2018,728
3/10/20154.224.244.154.2226,587
3/9/20154.154.214.154.2011,601
3/6/20154.104.184.104.166,295
3/5/20154.174.204.114.141,469
3/4/20154.114.194.104.138,816
3/3/20154.164.174.104.126,037
3/2/20154.104.204.064.1715,005
2/27/20154.104.154.044.1015,735
2/26/20154.134.174.094.1042,027
2/25/20154.114.154.114.132,342
2/24/20154.194.204.084.109,356
2/23/20154.104.214.104.113,868
2/20/20154.114.234.054.1518,566
2/19/20154.154.244.104.2331,906
2/18/20154.134.244.034.1415,655
2/17/20154.044.204.024.117,011
2/13/20154.074.184.024.0719,525
2/12/20154.114.174.034.0310,844
2/11/20154.114.204.004.1523,797
2/10/20154.124.204.004.0536,356
2/9/20154.154.244.014.0815,270
2/6/20154.214.214.014.2133,009
2/5/20154.054.214.034.1521,099
2/4/20154.034.223.904.1617,088
2/3/20154.144.203.994.0045,872
2/2/20154.004.213.964.1519,292
1/30/20154.114.123.794.0218,048
1/29/20154.074.204.014.1718,474
1/28/20154.074.174.014.127,552
1/27/20154.144.233.994.1660,042
1/26/20153.894.253.874.2525,695
1/23/20153.713.993.713.9224,595
1/22/20153.623.753.253.681,560,578
1/21/20153.673.773.593.759,069
1/20/20153.603.803.453.758,800
1/16/20153.553.673.463.6313,557
1/15/20153.763.783.593.6267,669
1/14/20153.863.893.643.8329,862
1/13/20154.034.113.683.8261,822
1/12/20154.284.323.943.9867,756
1/9/20154.204.333.964.19207,255
1/8/20154.224.364.204.2814,679
1/7/20154.274.304.204.2238,530
1/6/20154.114.374.114.2939,616
1/5/20154.054.264.054.1622,871
1/2/20154.374.374.044.053,746
12/31/20144.254.384.104.3331,061
12/30/20143.804.293.704.2795,289
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center