STRM

Historical Stock Prices

$1.3605
*  
0.0305
2.29%
Get STRM Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading STRM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 1.36 1.47 1.268 1.47 59,692
04/28/2016 1.32 1.39 1.2601 1.33 51,614
04/27/2016 1.24 1.32 1.2201 1.31 51,821
04/26/2016 1.23 1.28 1.22 1.24 21,282
04/25/2016 1.18 1.25 1.18 1.25 30,346
04/22/2016 1.29 1.29 1.15 1.2 784,256
04/21/2016 1.45 1.45 1.2 1.3 413,391
04/20/2016 1.49 1.56 1.4518 1.51 19,856
04/19/2016 1.48 1.49 1.47 1.49 7,205
04/18/2016 1.44 1.51 1.44 1.46 5,390
04/15/2016 1.47 1.51 1.42 1.42 41,447
04/14/2016 1.4 1.52 1.4 1.45 32,866
04/13/2016 1.46 1.5001 1.42 1.43 20,084
04/12/2016 1.53 1.55 1.4 1.4 38,342
04/11/2016 1.44 1.52 1.4 1.52 18,256
04/08/2016 1.5 1.51 1.4 1.43 21,959
04/07/2016 1.4201 1.47 1.4201 1.46 899
04/06/2016 1.44 1.469 1.4 1.41 22,342
04/05/2016 1.45 1.47 1.42 1.44 4,991
04/04/2016 1.44 1.5 1.44 1.4599 11,036
04/01/2016 1.42 1.49 1.42 1.43 9,937
03/31/2016 1.49 1.58 1.41 1.41 28,792
03/30/2016 1.48 1.58 1.4589 1.53 58,196
03/29/2016 1.5 1.63 1.45 1.46 49,658
03/28/2016 1.43 1.57 1.35 1.57 73,205
03/24/2016 1.41 1.46 1.41 1.42 10,647
03/23/2016 1.45 1.5116 1.41 1.42 4,819
03/22/2016 1.41 1.54 1.41 1.46 9,501
03/21/2016 1.4 1.56 1.4 1.49 14,696
03/18/2016 1.43 1.54 1.39 1.39 16,816
03/17/2016 1.54 1.72 1.44 1.46 44,496
03/16/2016 1.55 1.755 1.5 1.53 21,772
03/15/2016 1.51 1.55 1.49 1.501 3,716
03/14/2016 1.52 1.59 1.51 1.5799 7,412
03/11/2016 1.5 1.54 1.4999 1.52 40,087
03/10/2016 1.4372 1.52 1.4372 1.502 37,707
03/09/2016 1.475 1.49 1.39 1.47 16,549
03/08/2016 1.47 1.49 1.4 1.46 12,945
03/07/2016 1.33 1.5099 1.33 1.44 19,179
03/04/2016 1.39 1.46 1.3 1.3 27,483
03/03/2016 1.44 1.56 1.39 1.4 66,217
03/02/2016 1.46 1.49 1.4 1.4452 39,342
03/01/2016 1.42 1.4599 1.369 1.43 15,603
02/29/2016 1.56 1.56 1.38 1.39 35,903
02/26/2016 1.4612 1.54 1.4612 1.538 22,306
02/25/2016 1.47 1.5182 1.43 1.43 6,848
02/24/2016 1.46 1.515 1.41 1.41 25,283
02/23/2016 1.45 1.5444 1.4188 1.52 20,763
02/22/2016 1.55 1.63 1.41 1.43 86,556
02/19/2016 1.35 1.58 1.346 1.49 38,388
02/18/2016 1.328 1.4 1.3201 1.39 3,538
02/17/2016 1.34 1.4399 1.34 1.42 34,304
02/16/2016 1.36 1.38 1.28 1.38 22,916
02/12/2016 1.32 1.33 1.25 1.3101 30,668
02/11/2016 1.54 1.55 1.28 1.34 94,489
02/10/2016 1.55 1.56 1.42 1.47 26,257
02/09/2016 1.55 1.62 1.54 1.55 45,405
02/08/2016 1.59 1.66 1.53 1.54 27,215
02/05/2016 1.756 1.812 1.6389 1.65 29,878
02/04/2016 1.77 1.78 1.71 1.76 38,917
02/03/2016 1.73 1.82 1.722 1.79 24,482
02/02/2016 1.66 1.74 1.66 1.7 31,227
02/01/2016 1.72 1.72 1.6624 1.67 27,457
01/29/2016 1.65 1.69 1.6394 1.66 38,094
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?