Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Streamline Health Solutions, Inc. (STRM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.3800-0.0100 (-0.72%)
At close: 04:00PM EST
1.4850 +0.10 (+7.61%)
After hours: 07:11PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20211.42001.42001.28001.38001.3800105,400
Dec 02, 20211.51001.51001.34001.35001.3500220,800
Dec 01, 20211.55001.56001.43001.44001.440039,100
Nov 30, 20211.50001.53001.49001.53001.530041,700
Nov 29, 20211.53001.61001.48001.49001.490084,300
Nov 26, 20211.60001.60001.52001.56001.560021,100
Nov 24, 20211.59001.61001.55001.60001.600015,900
Nov 23, 20211.62001.68001.56001.58001.580018,700
Nov 22, 20211.67001.70001.60001.64001.640042,400
Nov 19, 20211.62001.69001.60001.63001.6300198,800
Nov 18, 20211.68001.70001.61001.65001.6500133,900
Nov 17, 20211.70001.72001.66001.69001.690050,100
Nov 16, 20211.71001.71001.67001.70001.700056,900
Nov 15, 20211.75001.75001.67001.68001.680055,600
Nov 12, 20211.70001.75001.69001.75001.750039,800
Nov 11, 20211.73001.73001.66001.71001.710010,800
Nov 10, 20211.70001.75001.70001.71001.710011,900
Nov 09, 20211.73001.78001.70001.70001.700033,500
Nov 08, 20211.74001.77001.72001.73001.730031,800
Nov 05, 20211.70001.76001.68001.76001.760053,000
Nov 04, 20211.65001.74001.65001.68001.680060,200
Nov 03, 20211.58001.71001.58001.65001.650082,700
Nov 02, 20211.61001.71001.57001.60001.600038,400
Nov 01, 20211.63001.74001.63001.66001.660015,700
Oct 29, 20211.66001.68001.62001.64001.640041,800
Oct 28, 20211.61001.73001.61001.68001.680017,500
Oct 27, 20211.65001.65001.59001.59001.590022,700
Oct 26, 20211.63001.64001.58001.62001.620022,600
Oct 25, 20211.61001.71001.61001.61001.610013,600
Oct 22, 20211.65001.68001.65001.65001.650021,900
Oct 21, 20211.70001.70001.64001.68001.680042,500
Oct 20, 20211.72001.72001.62001.65001.650026,700
Oct 19, 20211.70001.73001.63001.64001.640074,100
Oct 18, 20211.72001.73001.67001.71001.710020,300
Oct 15, 20211.72001.80001.69001.70001.700032,800
Oct 14, 20211.66001.75001.66001.73001.730013,300
Oct 13, 20211.70001.70001.66001.67001.670013,300
Oct 12, 20211.67001.74001.67001.68001.68006,500
Oct 11, 20211.69001.75001.66001.66001.66008,200
Oct 08, 20211.71001.77001.71001.71001.710075,700
Oct 07, 20211.74001.78001.70001.73001.7300216,200
Oct 06, 20211.77001.77001.70001.72001.720031,000
Oct 05, 20211.71001.79001.71001.75001.750029,900
Oct 04, 20211.84001.84001.71001.72001.720085,000
Oct 01, 20211.73001.85001.67001.82001.8200178,500
Sep 30, 20211.61001.78001.61001.75001.75009,200
Sep 29, 20211.61001.65001.60001.63001.630030,400
Sep 28, 20211.73001.74001.66001.67001.67009,800
Sep 27, 20211.71001.73001.62001.70001.700045,800
Sep 24, 20211.75001.75001.69001.73001.730012,900
Sep 23, 20211.67001.75001.67001.73001.730015,000
Sep 22, 20211.68001.75001.68001.72001.720050,000
Sep 21, 20211.75001.80001.68001.69001.6900623,000
Sep 20, 20211.75001.82001.71001.72001.7200577,900
Sep 17, 20211.79001.83001.75001.77001.770070,600
Sep 16, 20211.79001.88001.78001.79001.7900195,000
Sep 15, 20211.79001.82001.79001.80001.800053,400
Sep 14, 20211.74001.80001.74001.79001.790064,700
Sep 13, 20211.80001.80001.72001.76001.760035,700
Sep 10, 20211.79001.87001.76001.80001.8000353,800
Sep 09, 20211.70001.83001.70001.74001.7400100,500
Sep 08, 20211.76001.77001.68001.70001.700072,200
Sep 07, 20211.82001.84001.73001.76001.7600288,200
Sep 03, 20211.74001.85001.71001.80001.800045,500
Sep 02, 20211.80001.85001.67001.72001.7200113,800
Sep 01, 20211.74001.86001.73001.79001.790044,300
Aug 31, 20211.66001.79001.66001.73001.730069,800
Aug 30, 20211.70001.75001.65001.65001.650062,900
Aug 27, 20211.70001.79001.66001.72001.720096,400
Aug 26, 20211.60001.82001.60001.72001.720081,600
Aug 25, 20211.65001.69001.55001.62001.620073,800
Aug 24, 20211.61001.74001.61001.69001.6900328,700
Aug 23, 20211.62001.63001.60001.62001.620081,500
Aug 20, 20211.49001.63001.46001.60001.600050,300
Aug 19, 20211.44001.53001.44001.50001.500061,200
Aug 18, 20211.50001.56001.49001.50001.500048,100
Aug 17, 20211.47001.51001.46001.49001.490065,500
Aug 16, 20211.52001.53001.45001.45001.4500105,000
Aug 13, 20211.55001.59001.50001.53001.530014,600
Aug 12, 20211.53001.60001.51001.54001.540012,000
Aug 11, 20211.53001.58001.52001.55001.550031,900
Aug 10, 20211.56001.59001.51001.52001.520038,700
Aug 09, 20211.54001.58001.53001.55001.550016,300
Aug 06, 20211.59001.60001.54001.54001.540022,500
Aug 05, 20211.53001.60001.53001.60001.600028,300
Aug 04, 20211.60001.63001.55001.58001.580043,700
Aug 03, 20211.66001.66001.54001.62001.620091,100
Aug 02, 20211.58001.75001.56001.66001.660067,700
Jul 30, 20211.64001.69001.56001.62001.6200189,100
Jul 29, 20211.62001.69001.62001.63001.6300284,300
Jul 28, 20211.56001.64001.53001.62001.620077,600
Jul 27, 20211.65001.66001.55001.58001.580034,200
Jul 26, 20211.66001.68001.59001.67001.670078,800
Jul 23, 20211.59001.66001.56001.65001.650046,200
Jul 22, 20211.63001.65001.57001.60001.600052,500
Jul 21, 20211.50001.70001.50001.62001.6200157,400
Jul 20, 20211.45001.54001.45001.48001.4800101,500
Jul 19, 20211.50001.50001.41001.45001.4500181,400
Jul 16, 20211.53001.54001.50001.51001.510039,400
Jul 15, 20211.57001.58001.51001.54001.540097,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement