STRM

Streamline Health Solutions, Inc. Historical Stock Prices

$4.43
*  
0.04
0.91%
Get STRM Alerts
*Delayed - data as of Aug. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  4.41  4.45  4.39  4.43 9,008
08/20/2014 4.49 4.55 4.375 4.39 9,882
08/19/2014 4.337 4.72 4.337 4.37 38,920
08/18/2014 4.53 4.5399 4.22 4.32 52,772
08/15/2014 4.63 4.65 4.44 4.52 7,004
08/14/2014 4.62 4.7 4.55 4.59 8,420
08/13/2014 4.5 4.6 4.45 4.59 22,920
08/12/2014 4.44 4.6601 4.42 4.5 22,568
08/11/2014 4.55 4.57 4.33 4.41 19,916
08/08/2014 4.6 4.63 4.42 4.55 19,410
08/07/2014 4.69 4.69 4.5 4.65 9,735
08/06/2014 4.73 4.73 4.53 4.68 15,501
08/05/2014 4.65 4.84 4.65 4.82 13,170
08/04/2014 4.8 4.94 4.5903 4.62 16,208
08/01/2014 5 5.01 4.71 4.71 50,228
07/31/2014 5 5.03 5 5 26,815
07/30/2014 4.99 5.19 4.99 5.02 32,435
07/29/2014 5.1974 5.1974 4.82 5.06 27,831
07/28/2014 4.72 4.94 4.41 4.79 37,076
07/25/2014 5.04 5.13 4.59 4.72 129,923
07/24/2014 5.31 5.45 5.2 5.34 18,298
07/23/2014 5.2101 5.35 5.2101 5.31 12,893
07/22/2014 5.28 5.36 5.25 5.35 13,686
07/21/2014 5.35 5.59 5.26 5.34 12,813
07/18/2014 5.35 5.61 5.31 5.355 6,614
07/17/2014 5.4 5.46 5.21 5.35 40,082
07/16/2014 5.3 5.77 5.3 5.52 30,207
07/15/2014 5.35 5.41 5.21 5.27 15,716
07/14/2014 5.3 5.5 5.2 5.29 23,743
07/11/2014 5.3 5.5 5.22 5.25 8,040
07/10/2014 5.07 5.6 5.07 5.29 78,868
07/09/2014 5.03 5.22 5.03 5.06 23,582
07/08/2014 5.12 5.17 5 5.02 23,521
07/07/2014 5.06 5.36 5.06 5.13 39,472
07/03/2014 4.85 5.1 4.85 5.1 21,042
07/02/2014 4.79 4.99 4.79 4.89 25,732
07/01/2014 4.82 4.99 4.75 4.99 18,415
06/30/2014 4.64 4.85 4.64 4.8 10,574
06/27/2014 4.66 4.79 4.54 4.71 15,218
06/26/2014 4.472 4.75 4.472 4.62 15,461
06/25/2014 4.55 4.59 4.45 4.45 6,963
06/24/2014 4.52 4.73 4.4501 4.53 44,454
06/23/2014 4.48 4.61 4.45 4.49 18,186
06/20/2014 4.6755 4.6755 4.4691 4.49 35,424
06/19/2014 4.55 4.65 4.51 4.55 56,280
06/18/2014 4.66 4.87 4.41 4.42 91,291
06/17/2014 4.88 5 4.65 4.72 58,595
06/16/2014 4.91 4.93 4.8401 4.85 18,373
06/13/2014 4.99 5 4.9 4.91 9,576
06/12/2014 4.93 5 4.83 4.97 29,732
06/11/2014 4.67 5 4.65 4.92 31,727
06/10/2014 4.62 4.8 4.36 4.75 27,689
06/09/2014 4.8 4.89 4.49 4.49 6,818
06/06/2014 4.75 5 4.75 4.76 23,865
06/05/2014 4.709 5 4.17 4.8 63,198
06/04/2014 4.52 4.78 4.32 4.63 28,191
06/03/2014 4.9 5.1 4.47 4.5 28,092
06/02/2014 5.04 5.1 4.81 4.83 31,857
05/30/2014 5.22 5.22 4.9601 5.09 13,942
05/29/2014 4.96 5.32 4.74 5.32 132,482
05/28/2014 5.17 5.3 4.94 5 19,963
05/27/2014 5.35 5.36 5.001 5.3 82,721
05/23/2014 4.98 5.11 4.951 5.02 35,021
05/22/2014 4.99 5.1 4.95 5.01 44,141
05/21/2014 5.13 5.13 4.951 5.09 6,317
05/20/2014 5.15 5.15 5 5.13 11,311
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?