$1.61 -0.07 (%) Streamline Health Solutions Inc - NASDAQ

Dec. 5, 2016 | 09:32 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRM historical data

Date Open High Low Close Volume
12/2/20161.661.681.651.685,777
12/1/20161.631.681.621.6518,603
11/30/20161.671.671.641.6511,660
11/29/20161.601.741.581.6531,820
11/28/20161.681.681.641.6611,657
11/25/20161.641.681.601.682,339
11/23/20161.671.751.601.6414,628
11/22/20161.651.701.651.708,514
11/21/20161.841.841.301.70102,933
11/18/20161.701.741.681.739,070
11/17/20161.821.841.671.736,191
11/16/20161.721.721.621.6310,587
11/15/20161.661.731.611.6916,684
11/14/20161.661.701.631.6613,757
11/11/20161.711.711.641.695,654
11/10/20161.721.771.601.70268,661
11/9/20161.651.801.651.792,185
11/8/20161.801.801.701.7659,867
11/7/20161.811.821.711.776,621
11/4/20161.761.821.601.8113,447
11/3/20161.791.831.721.729,102
11/2/20161.751.821.751.823,138
11/1/20161.671.751.651.7429,323
10/31/20161.871.911.741.7512,602
10/28/20161.911.921.821.8511,221
10/27/20161.901.931.821.918,077
10/26/20161.881.931.851.895,647
10/25/20162.042.071.901.9034,599
10/24/20161.922.081.912.00189,567
10/21/20161.911.951.911.944,200
10/20/20161.951.951.901.934,221
10/19/20161.891.971.851.917,803
10/18/20161.901.921.901.9228,264
10/17/20161.901.941.901.923,174
10/14/20161.942.111.821.91246,908
10/13/20161.891.981.821.9770,453
10/12/20161.841.911.841.9117,629
10/11/20161.941.941.801.8913,080
10/10/20161.911.941.841.9122,123
10/7/20161.901.931.871.9042,338
10/6/20161.851.901.851.8925,075
10/5/20161.871.871.801.8521,493
10/4/20161.831.871.821.8523,332
10/3/20161.831.841.801.805,081
9/30/20161.821.841.801.846,945
9/29/20161.801.821.791.829,889
9/28/20161.821.841.791.799,597
9/27/20161.802.041.791.8113,547
9/26/20161.791.791.731.7913,945
9/23/20161.701.891.701.7853,298
9/22/20161.671.731.631.6713,301
9/21/20161.691.691.611.6558,088
9/20/20161.651.741.641.7041,008
9/19/20161.661.691.621.6351,272
9/16/20161.641.671.591.6721,651
9/15/20161.571.641.571.639,605
9/14/20161.581.681.551.5513,506
9/13/20161.551.611.541.5726,584
9/12/20161.571.571.511.5513,451
9/9/20161.561.571.501.5535,544
9/8/20161.501.601.501.52432,059
9/7/20161.481.501.481.4822,064
9/6/20161.461.491.401.4822,332
9/2/20161.481.491.421.4420,938
9/1/20161.411.491.411.491,855
8/31/20161.481.491.451.454,099
8/30/20161.481.491.451.4816,681
8/29/20161.471.491.451.4828,997
8/26/20161.481.491.441.4617,766
8/25/20161.491.491.471.472,593
8/24/20161.451.481.421.4611,714
8/23/20161.441.491.411.4512,166
8/22/20161.471.501.401.443,614
8/19/20161.451.491.441.493,183
8/18/20161.481.501.361.4366,405
8/17/20161.451.501.451.4813,124
8/16/20161.451.501.451.474,451
8/15/20161.481.491.451.48801
8/12/20161.451.501.451.472,785
8/11/20161.451.501.431.474,156
8/10/20161.491.521.431.4714,032
8/9/20161.461.541.461.4910,856
8/8/20161.501.521.451.469,314
8/5/20161.591.591.511.514,573
8/4/20161.501.501.461.481,410
8/3/20161.471.501.451.48140,369
8/2/20161.501.501.491.4913,034
8/1/20161.481.531.481.523,536
7/29/20161.511.601.461.4615,201
7/28/20161.691.691.511.533,120
7/27/20161.561.581.481.495,737
7/26/20161.561.641.531.5310,718
7/25/20161.781.781.511.5777,692
7/22/20161.481.591.461.4824,672
7/21/20161.481.491.461.4736,760
7/20/20161.491.491.411.454,673
7/19/20161.441.441.381.4230,509
7/18/20161.411.431.411.4218,507
7/15/20161.391.431.351.4123,705
7/14/20161.321.381.321.3818,893
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center