$2.62 +0.14 (%) Streamline Health Solutions Inc - NASDAQ

Aug. 27, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRM historical data

Date Open High Low Close Volume
8/26/20152.422.682.422.4813,150
8/25/20152.682.822.292.6015,632
8/24/20152.792.792.532.6350,761
8/21/20152.872.882.672.869,765
8/20/20152.862.922.782.8211,584
8/19/20152.862.912.802.8219,317
8/18/20152.752.862.752.8311,539
8/17/20152.712.792.712.7612,973
8/14/20152.782.782.642.7514,254
8/13/20152.752.752.722.725,252
8/12/20152.612.752.612.7422,770
8/11/20152.602.732.502.703,240
8/10/20152.672.702.522.6117,962
8/7/20152.602.662.602.6524,852
8/6/20152.592.642.592.623,755
8/5/20152.512.652.512.581,623
8/4/20152.682.692.412.419,399
8/3/20152.452.682.452.587,179
7/31/20152.512.742.332.5817,991
7/30/20152.502.612.252.5240,174
7/29/20152.652.712.512.5110,576
7/28/20152.702.752.502.5121,322
7/27/20152.542.792.542.668,162
7/24/20152.702.782.702.7011,888
7/23/20152.532.792.532.6810,964
7/22/20152.662.782.642.7017,082
7/21/20152.672.882.672.7519,118
7/20/20152.892.892.702.8211,013
7/17/20152.832.872.722.858,922
7/16/20152.762.882.742.838,809
7/15/20152.782.902.542.709,567
7/14/20152.712.922.702.8415,692
7/13/20152.682.742.522.6821,774
7/10/20152.492.802.482.751,459,761
7/9/20152.572.622.372.4213,761
7/8/20152.402.582.272.5824,165
7/7/20151.022.591.022.3920,404
7/6/20152.742.742.372.5235,680
7/2/20152.772.832.682.727,949
7/1/20152.762.812.632.6538,808
6/30/20152.802.912.752.8011,482
6/29/20152.832.902.672.8211,527
6/26/20152.662.982.662.9339,128
6/25/20152.692.862.632.7447,360
6/24/20152.502.732.502.634,925
6/23/20152.512.642.502.543,415
6/22/20152.562.732.402.6131,984
6/19/20152.412.732.402.5236,773
6/18/20152.352.562.322.5412,517
6/17/20152.492.552.332.4121,114
6/16/20152.332.452.332.416,859
6/15/20152.402.522.372.378,155
6/12/20152.432.542.282.4122,537
6/11/20152.492.582.492.5322,383
6/10/20152.062.792.062.53122,082
6/9/20152.432.512.362.4641,985
6/8/20152.432.532.372.5012,062
6/5/20152.392.432.362.438,998
6/4/20152.342.382.262.3617,828
6/3/20152.052.402.052.1922,628
6/2/20152.342.382.232.2514,138
6/1/20152.352.352.162.2822,083
5/29/20152.002.262.002.2444,251
5/28/20152.242.242.142.1510,580
5/27/20152.182.272.132.2523,866
5/26/20152.262.262.132.1911,541
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!