STREAMLINE HEALTH $6.50

down -0.25


24/5/2013 04:24 PM  |  NASDAQ : STRM  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

STRM historical data

Date Open High Low Close Volume
5/24/2013 6.70 6.70 6.40 6.50 258
5/23/2013 6.59 6.77 6.51 6.75 273
5/22/2013 6.65 6.76 6.51 6.65 145
5/21/2013 6.32 6.77 6.23 6.68 377
5/20/2013 6.22 6.33 6.11 6.28 1559
5/17/2013 6.25 6.39 6.19 6.23 588
5/16/2013 6.30 6.36 6.20 6.29 548
5/15/2013 6.20 6.30 6.17 6.28 245
5/14/2013 6.24 6.36 6.23 6.29 1136
5/13/2013 6.21 6.32 6.15 6.30 319
5/10/2013 6.26 6.26 6.10 6.15 499
5/9/2013 6.16 6.30 6.16 6.26 338
5/8/2013 6.23 6.30 6.21 6.28 842
5/7/2013 6.30 6.30 6.21 6.27 650
5/6/2013 6.30 6.40 6.07 6.32 393
5/3/2013 6.46 6.50 6.32 6.34 357
5/2/2013 6.33 6.50 6.25 6.40 893
5/1/2013 6.25 6.36 6.18 6.29 522
4/30/2013 6.25 6.30 6.19 6.26 533
4/29/2013 6.25 6.40 6.04 6.30 579
4/26/2013 6.41 6.48 6.04 6.12 1058
4/25/2013 6.68 6.89 6.40 6.49 725
4/24/2013 6.82 6.95 6.60 6.70 1461
4/23/2013 6.90 6.96 6.65 6.94 478
4/22/2013 6.91 6.99 6.79 6.90 222
4/19/2013 6.53 7.04 6.50 6.92 462
4/18/2013 6.75 6.76 6.50 6.62 206
4/17/2013 6.75 6.83 6.67 6.74 56
4/16/2013 6.99 7.00 6.70 6.73 168
4/15/2013 6.87 7.03 6.51 6.88 684
4/12/2013 7.05 7.12 6.90 6.90 713
4/11/2013 7.15 7.15 7.00 7.14 535
4/10/2013 7.00 7.15 6.62 7.12 640
4/9/2013 7.13 7.33 7.00 7.04 566
4/8/2013 7.01 7.19 7.01 7.14 910
4/5/2013 7.15 7.15 7.05 7.12 341
4/4/2013 7.08 7.15 6.90 7.15 446
4/3/2013 7.21 7.22 6.96 7.03 1573
4/2/2013 6.63 7.42 6.63 7.15 1756
4/1/2013 6.46 6.70 6.46 6.65 210
3/28/2013 6.68 6.70 6.45 6.45 128
3/27/2013 6.53 6.67 6.42 6.67 160
3/26/2013 6.65 6.70 6.50 6.50 200
3/25/2013 6.50 6.69 6.46 6.63 2498
3/22/2013 6.34 6.47 6.31 6.46 137
3/21/2013 6.32 6.45 6.21 6.30 758
3/20/2013 6.24 6.41 6.24 6.34 1022
3/19/2013 6.27 6.33 6.22 6.25 251
3/18/2013 6.23 6.23 6.08 6.23 245
3/15/2013 6.16 6.36 6.15 6.22 430
3/14/2013 6.14 6.25 6.12 6.17 613
3/13/2013 6.08 6.18 6.04 6.18 271
3/12/2013 6.19 6.19 6.00 6.10 3518
3/11/2013 6.03 6.19 6.00 6.19 552
3/8/2013 6.01 6.12 6.00 6.07 192
3/7/2013 5.96 6.09 5.85 6.05 833
3/6/2013 5.96 5.96 5.85 5.95 622
3/5/2013 5.71 5.92 5.67 5.90 547
3/4/2013 5.54 5.80 5.47 5.80 254
3/1/2013 5.55 5.55 5.41 5.50 38
2/28/2013 5.35 5.67 5.34 5.57 92
2/27/2013 5.36 5.40 5.34 5.34 70
2/26/2013 5.35 5.59 5.34 5.35 226
2/25/2013 5.49 5.50 5.31 5.32 293
2/22/2013 5.31 5.54 5.29 5.42 310
2/21/2013 5.42 5.53 5.29 5.29 338
2/20/2013 5.74 5.74 5.12 5.43 1047
2/19/2013 5.71 5.99 5.59 5.74 588
2/15/2013 5.70 5.80 5.59 5.68 366
2/14/2013 5.67 5.81 5.61 5.70 246
2/13/2013 5.86 5.96 5.68 5.72 433
2/12/2013 6.00 6.00 5.67 5.90 461
2/11/2013 5.74 6.15 5.54 5.99 612
2/8/2013 6.02 6.02 5.75 5.80 235
2/7/2013 6.00 6.09 5.91 5.95 129
2/6/2013 6.00 6.01 5.75 5.94 595
2/5/2013 5.85 6.10 5.68 5.98 2224
2/4/2013 5.68 5.80 5.68 5.75 483
2/1/2013 5.50 5.79 5.42 5.68 1491
1/31/2013 5.55 5.59 5.40 5.43 409
1/30/2013 5.37 5.57 5.25 5.57 555
1/29/2013 5.15 5.46 5.02 5.37 553
1/28/2013 5.46 5.49 5.10 5.10 752
1/25/2013 5.64 5.64 5.47 5.48 385
1/24/2013 5.68 5.75 5.60 5.60 140
1/23/2013 5.75 5.85 5.66 5.67 223
1/22/2013 5.89 5.90 5.71 5.72 334
1/18/2013 5.80 6.00 5.75 5.89 1085
1/17/2013 5.87 5.90 5.66 5.85 290
1/16/2013 5.31 5.90 5.16 5.81 839
1/15/2013 5.35 5.37 5.05 5.29 668
1/14/2013 5.55 5.55 5.35 5.35 358
1/11/2013 5.46 5.50 5.45 5.50 116
1/10/2013 5.57 5.65 5.46 5.49 178
1/9/2013 5.89 5.89 5.53 5.56 283
1/8/2013 5.80 6.00 5.79 5.88 193
1/7/2013 5.94 5.97 5.79 5.89 247
1/4/2013 6.00 6.00 5.79 5.87 313
1/3/2013 5.70 5.99 5.58 5.99 571
1/2/2013 5.75 5.75 5.59 5.69 422
Marketplace
Trading Center