Streamline Health Solutions Inc $5.34

up +0.03


24/7/2014 04:00 PM  |  NASDAQ : STRM  
Industries : Computer Software & Services / Healthcare Information Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRM historical data

Date Open High Low Close Volume
7/24/20145.315.455.205.3418,298
7/23/20145.215.355.215.3112,893
7/22/20145.285.365.255.3513,686
7/21/20145.355.595.265.3412,813
7/18/20145.355.615.315.366,614
7/17/20145.405.465.215.3540,082
7/16/20145.305.775.305.5230,207
7/15/20145.355.415.215.2715,716
7/14/20145.305.505.205.2923,743
7/11/20145.305.505.225.258,040
7/10/20145.075.605.075.2978,868
7/9/20145.035.225.035.0623,582
7/8/20145.125.175.005.0223,521
7/7/20145.065.365.065.1339,472
7/3/20144.855.104.855.1021,042
7/2/20144.794.994.794.8925,732
7/1/20144.824.994.754.9918,415
6/30/20144.644.854.644.8010,574
6/27/20144.664.794.544.7115,218
6/26/20144.474.754.474.6215,461
6/25/20144.554.594.454.456,963
6/24/20144.524.734.454.5344,454
6/23/20144.484.614.454.4918,186
6/20/20144.684.684.474.4935,424
6/19/20144.554.654.514.5556,280
6/18/20144.664.874.414.4291,291
6/17/20144.885.004.654.7258,595
6/16/20144.914.934.844.8518,373
6/13/20144.995.004.904.919,576
6/12/20144.935.004.834.9729,732
6/11/20144.675.004.654.9231,727
6/10/20144.624.804.364.7527,689
6/9/20144.804.894.494.496,818
6/6/20144.755.004.754.7623,865
6/5/20144.715.004.174.8063,198
6/4/20144.524.784.324.6328,191
6/3/20144.905.104.474.5028,092
6/2/20145.045.104.814.8331,857
5/30/20145.225.224.965.0913,942
5/29/20144.965.324.745.32132,482
5/28/20145.175.304.945.0019,963
5/27/20145.355.365.005.3082,721
5/23/20144.985.114.955.0235,021
5/22/20144.995.104.955.0144,141
5/21/20145.135.134.955.096,317
5/20/20145.155.155.005.1311,311
5/19/20145.135.145.015.143,131
5/16/20144.855.234.855.1747,136
5/15/20145.005.014.624.6218,243
5/14/20145.095.115.015.0110,399
5/13/20145.005.114.925.078,411
5/12/20144.655.034.625.03112,997
5/9/20144.944.974.614.619,060
5/8/20144.904.974.754.80197,385
5/7/20144.955.074.804.9051,041
5/6/20144.954.994.894.958,078
5/5/20145.005.004.924.956,421
5/2/20144.974.984.894.9524,028
5/1/20145.005.004.865.00108,788
4/30/20144.955.004.935.00193,020
4/29/20145.005.004.824.9648,246
4/28/20145.225.294.955.0814,505
4/25/20145.105.194.995.1924,090
4/24/20145.055.084.795.0317,551
4/23/20145.095.104.854.9573,501
4/22/20145.095.284.965.0420,105
4/21/20145.205.355.055.1328,293
4/17/20145.235.274.755.2734,871
4/16/20145.415.415.175.3417,104
4/15/20145.295.295.095.1214,426
4/14/20145.435.455.255.2510,856
4/11/20145.465.545.345.4319,947
4/10/20145.535.565.245.5028,658
4/9/20145.255.575.255.5792,616
4/8/20145.025.254.905.2325,152
4/7/20145.055.114.945.0222,924
4/4/20145.145.204.925.1244,439
4/3/20144.965.134.945.11108,761
4/2/20145.005.044.704.99348,781
4/1/20145.045.114.904.9877,839
3/31/20145.105.135.015.0322,084
3/28/20145.155.165.005.1168,584
3/27/20145.205.235.115.1161,854
3/26/20145.475.475.185.20333,940
3/25/20145.555.555.425.50274,672
3/24/20145.555.575.545.568,507
3/21/20145.565.715.505.60123,706
3/20/20145.545.545.525.535,994
3/19/20145.525.555.525.5529,791
3/18/20145.415.555.415.5551,468
3/17/20145.725.725.475.5035,189
3/14/20145.555.695.545.6414,277
3/13/20145.555.585.475.5693,507
3/12/20145.725.815.445.6031,525
3/11/20145.815.825.635.748,819
3/10/20145.725.835.725.7924,689
3/7/20145.575.735.575.68224,480
3/6/20145.475.555.425.50148,150
3/5/20145.785.865.405.47203,108
3/4/20146.146.175.785.8637,243
Trading Center