STRM

Historical Stock Prices

$5.23
*  
0.06
1.13%
Get STRM Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
05/19/2014 5.13 5.14 5.0101 5.14 3,131
05/16/2014 4.85 5.23 4.85 5.17 47,136
05/15/2014 5 5.01 4.62 4.62 18,243
05/14/2014 5.09 5.1099 5.01 5.01 10,399
05/13/2014 5 5.11 4.9152 5.07 8,411
05/12/2014 4.65 5.03 4.62 5.03 112,997
05/09/2014 4.94 4.97 4.61 4.61 9,060
05/08/2014 4.9 4.97 4.75 4.8 197,385
05/07/2014 4.95 5.07 4.8 4.9 51,041
05/06/2014 4.95 4.99 4.89 4.95 8,078
05/05/2014 5 5 4.92 4.95 6,421
05/02/2014 4.97 4.98 4.8945 4.95 24,028
05/01/2014 5 5 4.8613 5 108,788
04/30/2014 4.95 5 4.933 5 193,020
04/29/2014 5 5 4.82 4.96 48,246
04/28/2014 5.22 5.29 4.95 5.08 14,505
04/25/2014 5.1 5.1901 4.99 5.19 24,090
04/24/2014 5.05 5.08 4.79 5.03 17,551
04/23/2014 5.09 5.1 4.85 4.95 73,501
04/22/2014 5.09 5.2797 4.961 5.04 20,105
04/21/2014 5.2 5.35 5.05 5.13 28,293
04/17/2014 5.23 5.27 4.7464 5.27 34,871
04/16/2014 5.41 5.41 5.1685 5.34 17,104
04/15/2014 5.285 5.285 5.09 5.12 14,426
04/14/2014 5.43 5.45 5.25 5.25 10,856
04/11/2014 5.46 5.54 5.34 5.43 19,947
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?