$1.48 -0.05 (%) Streamline Health Solutions Inc - NASDAQ

Jul. 29, 2016 | 11:28 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
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
7/13/20161.291.371.281.358,244
7/12/20161.321.321.281.2811,162
7/11/20161.221.381.221.3186,928
7/8/20161.241.241.201.2018,140
7/7/20161.221.251.191.1922,817
7/6/20161.251.251.191.233,318
7/5/20161.211.251.211.235,838
7/1/20161.201.231.181.2324,882
6/30/20161.251.251.201.2012,855
6/29/20161.211.301.211.2237,919
6/28/20161.181.301.181.2821,390
6/27/20161.201.221.141.2229,496
6/24/20161.221.261.201.2049,328
6/23/20161.251.251.171.1819,725
6/22/20161.221.251.191.2427,613
6/21/20161.201.251.191.246,418
6/20/20161.221.241.181.244,343
6/17/20161.111.251.111.1714,061
6/16/20161.221.241.201.2021,826
6/15/20161.101.211.081.2140,145
6/14/20161.211.221.121.12204,443
6/13/20161.191.291.191.2776,767
6/10/20161.231.301.211.2751,192
6/9/20161.271.331.241.30172,252
6/8/20161.251.271.201.2445,988
6/7/20161.261.271.181.2445,175
6/6/20161.221.301.211.2628,583
6/3/20161.261.291.181.2315,879
6/2/20161.261.361.171.2852,119
6/1/20161.191.271.191.2739,551
5/31/20161.281.281.171.2134,089
5/27/20161.231.251.221.2524,734
5/26/20161.231.241.201.2341,755
5/25/20161.251.251.191.2448,003
5/24/20161.241.241.201.2342,995
5/23/20161.141.251.121.19115,631
5/20/20161.191.191.101.1226,563
5/19/20161.191.211.131.1744,385
5/18/20161.221.251.151.2523,311
5/17/20161.311.311.221.234,757
5/16/20161.161.351.141.3526,429
5/13/20161.261.271.181.246,979
5/12/20161.201.281.181.2010,649
5/11/20161.241.271.181.1850,063
5/10/20161.261.281.231.278,100
5/9/20161.281.341.231.238,347
5/6/20161.291.301.231.2915,953
5/5/20161.321.321.231.3178,508
5/4/20161.301.371.251.326,263
5/3/20161.371.411.271.3333,507
5/2/20161.471.471.331.3731,977
4/29/20161.361.471.271.4759,692
4/28/20161.321.391.261.3351,614
4/27/20161.241.321.221.3151,821
4/26/20161.231.281.221.2421,282
4/25/20161.181.251.181.2530,346
4/22/20161.291.291.151.20784,256
4/21/20161.451.451.201.30413,391
4/20/20161.491.561.451.5119,856
4/19/20161.481.491.471.497,205
4/18/20161.441.511.441.465,390
4/15/20161.471.511.421.4241,447
4/14/20161.401.521.401.4532,866
4/13/20161.461.501.421.4320,084
4/12/20161.531.551.401.4038,342
4/11/20161.441.521.401.5218,256
4/8/20161.501.511.401.4321,959
4/7/20161.421.471.421.46899
4/6/20161.441.471.401.4122,342
4/5/20161.451.471.421.444,991
4/4/20161.441.501.441.4611,036
4/1/20161.421.491.421.439,937
3/31/20161.491.581.411.4128,792
3/30/20161.481.581.461.5358,196
3/29/20161.501.631.451.4649,658
3/28/20161.431.571.351.5773,205
3/24/20161.411.461.411.4210,647
3/23/20161.451.511.411.424,819
3/22/20161.411.541.411.469,501
3/21/20161.401.561.401.4914,696
3/18/20161.431.541.391.3916,816
3/17/20161.541.721.441.4644,496
3/16/20161.551.761.501.5321,772
3/15/20161.511.551.491.503,716
3/14/20161.521.591.511.587,412
3/11/20161.501.541.501.5240,087
3/10/20161.441.521.441.5037,707
3/9/20161.481.491.391.4716,549
3/8/20161.471.491.401.4612,945
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center