$4.16 -0.09 (%) Streamline Health Solutions Inc - NASDAQ

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRM historical data

Date Open High Low Close Volume
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
10/9/20144.044.043.853.8536,200
10/8/20144.074.113.994.0727,177
10/7/20144.174.324.104.1219,809
10/6/20144.344.354.064.1229,105
10/3/20144.284.554.244.2712,836
10/2/20144.354.484.204.2733,954
10/1/20144.664.664.304.4037,695
9/30/20144.274.664.164.6368,376
9/29/20144.134.444.064.2176,424
9/26/20144.064.133.974.1122,979
9/25/20144.044.093.954.0926,434
9/24/20143.904.083.834.0071,403
9/23/20143.824.003.753.9078,893
9/22/20143.753.853.753.7881,331
9/19/20143.923.923.803.87149,217
9/18/20143.924.053.773.7832,284
9/17/20143.884.113.823.94241,090
9/16/20143.884.043.793.83170,158
9/15/20144.104.103.963.9919,980
9/12/20144.004.103.954.0946,736
9/11/20144.144.144.004.04194,302
9/10/20144.914.913.954.15444,676
9/9/20144.774.934.754.9125,555
9/8/20144.554.984.554.8927,377
9/5/20144.434.974.434.7517,908
9/4/20144.824.894.794.8119,288
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center