$1.80 +0.01 (%) Streamline Health Solutions Inc - NASDAQ

Sep. 29, 2016 | 12:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRM historical data

Date Open High Low Close Volume
9/28/20161.821.841.791.799,597
9/27/20161.802.041.791.8113,547
9/26/20161.791.791.731.7913,945
9/23/20161.701.891.701.7853,298
9/22/20161.671.731.631.6713,301
9/21/20161.691.691.611.6558,088
9/20/20161.651.741.641.7041,008
9/19/20161.661.691.621.6351,272
9/16/20161.641.671.591.6721,651
9/15/20161.571.641.571.639,605
9/14/20161.581.681.551.5513,506
9/13/20161.551.611.541.5726,584
9/12/20161.571.571.511.5513,451
9/9/20161.561.571.501.5535,544
9/8/20161.501.601.501.52432,059
9/7/20161.481.501.481.4822,064
9/6/20161.461.491.401.4822,332
9/2/20161.481.491.421.4420,938
9/1/20161.411.491.411.491,855
8/31/20161.481.491.451.454,099
8/30/20161.481.491.451.4816,681
8/29/20161.471.491.451.4828,997
8/26/20161.481.491.441.4617,766
8/25/20161.491.491.471.472,593
8/24/20161.451.481.421.4611,714
8/23/20161.441.491.411.4512,166
8/22/20161.471.501.401.443,614
8/19/20161.451.491.441.493,183
8/18/20161.481.501.361.4366,405
8/17/20161.451.501.451.4813,124
8/16/20161.451.501.451.474,451
8/15/20161.481.491.451.48801
8/12/20161.451.501.451.472,785
8/11/20161.451.501.431.474,156
8/10/20161.491.521.431.4714,032
8/9/20161.461.541.461.4910,856
8/8/20161.501.521.451.469,314
8/5/20161.591.591.511.514,573
8/4/20161.501.501.461.481,410
8/3/20161.471.501.451.48140,369
8/2/20161.501.501.491.4913,034
8/1/20161.481.531.481.523,536
7/29/20161.511.601.461.4615,201
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center