STRM

Streamline Health Solutions, Inc. Historical Stock Prices

$3.39
*  
0.19
5.31%
Get STRM Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading STRM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    STRM After Hours
 
 
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 26-DEC-2014 TO 26-MAR-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.
16:00  3.54  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
01/23/2015 3.71 3.989 3.71 3.92 24,595
01/22/2015 3.62 3.75 3.25 3.68 1,560,578
01/21/2015 3.67 3.77 3.59 3.75 9,069
01/20/2015 3.6 3.8 3.45 3.745 8,800
01/16/2015 3.55 3.67 3.462 3.625 13,557
01/15/2015 3.76 3.78 3.59 3.62 67,669
01/14/2015 3.86 3.89 3.64 3.83 29,862
01/13/2015 4.03 4.11 3.68 3.82 61,822
01/12/2015 4.28 4.32 3.94 3.98 67,756
01/09/2015 4.2 4.33 3.958 4.19 207,255
01/08/2015 4.22 4.36 4.2 4.275 14,679
01/07/2015 4.27 4.3 4.2 4.22 38,530
01/06/2015 4.11 4.37 4.11 4.29 39,616
01/05/2015 4.05 4.2627 4.05 4.16 22,871
01/02/2015 4.37 4.37 4.04 4.05 3,746
12/31/2014 4.25 4.38 4.1 4.33 31,061
12/30/2014 3.8 4.29 3.695 4.27 95,289
12/29/2014 3.828 4 3.76 3.78 44,397
12/26/2014 3.96 4.05 3.73 3.81 18,749
*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?