STRM

Historical Stock Prices

$2.4
*  
0.03
1.27%
Get STRM Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
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
02/20/2015 4.11 4.23 4.05 4.15 18,566
02/19/2015 4.15 4.24 4.1 4.23 31,906
02/18/2015 4.13 4.24 4.03 4.14 15,655
02/17/2015 4.04 4.2 4.02 4.11 7,011
02/13/2015 4.072 4.18 4.02 4.07 19,525
02/12/2015 4.1101 4.1726 4.03 4.03 10,844
02/11/2015 4.11 4.2 4 4.15 23,797
02/10/2015 4.12 4.2 4 4.05 36,356
02/09/2015 4.15 4.24 4.01 4.08 15,270
02/06/2015 4.21 4.21 4.01 4.21 33,009
02/05/2015 4.0501 4.21 4.0285 4.1499 21,099
02/04/2015 4.03 4.22 3.9 4.16 17,088
02/03/2015 4.14 4.2 3.99 4 45,872
02/02/2015 4 4.21 3.96 4.15 19,292
01/30/2015 4.11 4.12 3.788 4.02 18,048
01/29/2015 4.07 4.2 4.01 4.17 18,474
01/28/2015 4.07 4.17 4.01 4.12 7,552
01/27/2015 4.14 4.23 3.99 4.16 60,042
01/26/2015 3.89 4.25 3.8661 4.25 25,695
*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?