$4.17 +0.03 (%) Streamline Health Solutions Inc - NASDAQ

Mar. 6, 2015 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRM historical data

Date Open High Low Close Volume
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
12/29/20143.834.003.763.7844,397
12/26/20143.964.053.733.8118,749
12/24/20143.844.053.844.006,901
12/23/20143.934.183.814.0621,907
12/22/20144.214.293.954.0348,592
12/19/20143.984.293.944.2454,749
12/18/20143.804.083.804.0538,151
12/17/20143.883.923.853.8823,842
12/16/20143.924.033.903.9052,888
12/15/20143.943.993.853.9119,516
12/12/20143.813.823.753.8016,608
12/11/20144.024.023.643.8053,283
12/10/20144.144.144.014.023,674
12/9/20144.194.254.014.1333,379
12/8/20144.194.254.174.1713,586
12/5/20144.124.294.084.2319,471
12/4/20144.004.253.984.1969,768
12/3/20144.094.334.004.20274,264
12/2/20144.014.184.004.1833,978
12/1/20144.084.124.004.0723,129
11/28/20144.264.264.084.086,807
11/26/20144.234.254.054.2527,206
11/25/20144.144.234.104.1928,879
11/24/20144.004.204.004.2026,313
11/21/20144.174.174.004.0024,592
11/20/20143.954.193.794.10214,434
11/19/20143.833.913.653.9159,154
11/18/20143.804.083.743.8534,338
11/17/20143.803.833.653.8283,295
11/14/20143.703.763.703.7324,729
11/13/20143.943.943.783.8012,493
11/12/20143.873.873.673.7118,631
11/11/20143.773.813.673.7218,005
11/10/20143.973.973.753.8135,496
11/7/20144.074.203.933.9813,599
11/6/20144.054.134.054.109,547
11/5/20144.034.194.034.1129,610
11/4/20144.044.113.944.1024,752
11/3/20143.824.113.804.0946,851
10/31/20143.873.913.823.914,016
10/30/20143.743.913.743.879,370
10/29/20143.663.923.663.8140,422
10/28/20144.074.073.683.6927,152
10/27/20144.024.023.753.8159,050
10/24/20143.904.043.794.0234,945
10/23/20143.593.873.593.8621,326
10/22/20143.593.643.493.5528,515
10/21/20143.393.633.223.6169,458
10/20/20143.473.533.393.4713,528
10/17/20143.593.593.443.4954,341
10/16/20143.643.643.493.5136,089
10/15/20143.523.633.493.5437,991
10/14/20143.563.693.423.5157,980
10/13/20143.623.793.543.5513,190
10/10/20143.903.923.603.6496,228
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center