$1.25 +0.02 (%) Streamline Health Solutions Inc - NASDAQ

May. 27, 2016 | 03:59 PM

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
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
3/7/20161.331.511.331.4419,179
3/4/20161.391.461.301.3027,483
3/3/20161.441.561.391.4066,217
3/2/20161.461.491.401.4539,342
3/1/20161.421.461.371.4315,603
2/29/20161.561.561.381.3935,903
2/26/20161.461.541.461.5422,306
2/25/20161.471.521.431.436,848
2/24/20161.461.521.411.4125,283
2/23/20161.451.541.421.5220,763
2/22/20161.551.631.411.4386,556
2/19/20161.351.581.351.4938,388
2/18/20161.331.401.321.393,538
2/17/20161.341.441.341.4234,304
2/16/20161.361.381.281.3822,916
2/12/20161.321.331.251.3130,668
2/11/20161.541.551.281.3494,489
2/10/20161.551.561.421.4726,257
2/9/20161.551.621.541.5545,405
2/8/20161.591.661.531.5427,215
2/5/20161.761.811.641.6529,878
2/4/20161.771.781.711.7638,917
2/3/20161.731.821.721.7924,482
2/2/20161.661.741.661.7031,227
2/1/20161.721.721.661.6727,457
1/29/20161.651.691.641.6638,094
1/28/20161.601.681.561.6359,931
1/27/20161.611.611.541.5719,143
1/26/20161.491.651.491.5950,156
1/25/20161.601.711.511.5137,088
1/22/20161.731.731.601.6022,735
1/21/20161.601.641.561.5917,696
1/20/20161.611.641.501.6049,240
1/19/20161.481.721.481.5764,332
1/15/20161.481.661.481.5345,636
1/14/20161.571.651.431.49474,566
1/13/20161.811.831.501.53272,881
1/12/20161.511.951.511.72313,049
1/11/20161.481.581.411.51324,484
1/8/20161.381.451.381.4211,275
1/7/20161.391.471.351.3926,249
1/6/20161.461.551.431.4733,149
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center