STRM

Historical Stock Prices

$2.22
*  
0.16
7.77%
Get STRM Alerts
*Delayed - data as of May 22, 2015  -  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 22-FEB-2015 TO 22-MAY-2015

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.
05/22/2015 2.0996 2.23 2.0996 2.22 15,137
05/21/2015 2.17 2.23 2.05 2.06 72,792
05/20/2015 2.19 2.25 2.14 2.21 16,188
05/19/2015 2.25 2.25 2.21 2.22 8,312
05/18/2015 2.42 2.42 2.23 2.29 23,127
05/15/2015 2.18 2.529 2.15 2.39 60,709
05/14/2015 2.13 2.25 2.13 2.18 20,457
05/13/2015 2.23 2.2599 2.1396 2.16 19,364
05/12/2015 2.181 2.27 2.18 2.25 9,105
05/11/2015 2.15 2.2 2.08 2.16 17,606
05/08/2015 2.2 2.31 2.161 2.22 30,987
05/07/2015 2.257 2.32 2.12 2.29 40,682
05/06/2015 2.31 2.31 2.17 2.25 20,227
05/05/2015 2.266 2.33 2.145 2.33 45,840
05/04/2015 2.28 2.34 2.2 2.33 49,051
05/01/2015 2.28 2.35 2.18 2.23 27,795
04/30/2015 2.23 2.32 2.08 2.26 101,100
04/29/2015 2.22 2.2625 2.11 2.21 101,447
04/28/2015 2.26 2.288 2.21 2.27 74,938
04/27/2015 2.38 2.38 2.26 2.315 30,570
04/24/2015 2.43 2.47 2.37 2.4 122,846
04/23/2015 2.37 2.4599 2.3 2.37 70,116
04/22/2015 2.48 2.52 2.35 2.37 92,936
04/21/2015 2.51 2.5481 2.3 2.39 192,576
04/20/2015 2.556 2.62 2.41 2.42 92,256
04/17/2015 2.5 2.65 2.5 2.62 80,924
04/16/2015 2.75 2.9925 2.68 2.81 167,910
04/15/2015 2.91 2.91 2.68 2.8 186,540
04/14/2015 3.15 3.15 2.77 2.81 121,779
04/13/2015 3.2 3.28 3.02 3.18 35,064
04/10/2015 3.25 3.32 3.15 3.25 42,560
04/09/2015 3.3 3.34 3.11 3.19 32,669
04/08/2015 3.34 3.4 3.21 3.35 34,167
04/07/2015 3.36 3.549 3.13 3.35 82,250
04/06/2015 3.45 3.46 3.35 3.4 30,640
04/02/2015 3.36 3.57 3.36 3.45 18,187
04/01/2015 3.47 3.64 3.46 3.525 18,973
03/31/2015 3.34 3.6899 3.34 3.55 15,382
03/30/2015 3.54 3.67 3.4995 3.62 15,175
03/27/2015 3.56 3.58 3.32 3.39 52,764
03/26/2015 3.56 3.65 3.56 3.58 37,674
03/25/2015 3.68 3.84 3.581 3.69 36,991
03/24/2015 3.83 3.9 3.83 3.89 1,696
03/23/2015 3.84 3.94 3.69 3.69 13,159
03/20/2015 4.01 4.01 3.82 3.82 14,325
03/19/2015 4.04 4.13 3.99 4.01 8,225
03/18/2015 3.96 4.11 3.96 4.08 6,775
03/17/2015 4.01 4.16 3.91 4.01 18,461
03/16/2015 4.1 4.17 4.01 4.11 19,936
03/13/2015 4.21 4.25 4.13 4.22 3,030
03/12/2015 4.181 4.24 4.15 4.19 9,209
03/11/2015 4.24 4.25 4.1 4.2 18,728
03/10/2015 4.22 4.24 4.15 4.22 26,487
03/09/2015 4.15 4.21 4.15 4.2 11,601
03/06/2015 4.1 4.18 4.1 4.16 6,295
03/05/2015 4.17 4.2 4.111 4.14 1,469
03/04/2015 4.11 4.19 4.1 4.13 8,816
03/03/2015 4.159 4.17 4.1 4.12 6,037
03/02/2015 4.101 4.2 4.061 4.17 15,005
02/27/2015 4.1 4.15 4.04 4.1 15,735
02/26/2015 4.13 4.166 4.09 4.1 42,027
02/25/2015 4.11 4.15 4.11 4.13 2,342
02/24/2015 4.19 4.2 4.08 4.1 9,356
02/23/2015 4.1 4.21 4.1 4.11 3,868
*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?