$2.52 +0.01 (%) Streamline Health Solutions Inc - NASDAQ

Jul. 30, 2015 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRM historical data

Date Open High Low Close Volume
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
4/6/20153.453.463.353.4030,640
4/2/20153.363.573.363.4518,187
4/1/20153.473.643.463.5318,973
3/31/20153.343.693.343.5515,382
3/30/20153.543.673.503.6215,175
3/27/20153.563.583.323.3952,764
3/26/20153.563.653.563.5837,674
3/25/20153.683.843.583.6936,991
3/24/20153.833.903.833.891,696
3/23/20153.843.943.693.6913,159
3/20/20154.014.013.823.8214,325
3/19/20154.044.133.994.018,225
3/18/20153.964.113.964.086,775
3/17/20154.014.163.914.0118,461
3/16/20154.104.174.014.1119,936
3/13/20154.214.254.134.223,030
3/12/20154.184.244.154.199,209
3/11/20154.244.254.104.2018,728
3/10/20154.224.244.154.2226,587
3/9/20154.154.214.154.2011,601
  • 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!