STRM

Streamline Health Solutions, Inc. Historical Stock Prices

$5.32
*  
0.20
 negative 
3.91%
Get STRM Alerts
*Delayed - data as of Apr. 16, 2014 15:53 ET 
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 for next time

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

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
15:53  5.41  5.41  5.1685  5.32 16,921
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
04/10/2014 5.53 5.5599 5.24 5.5 28,658
04/09/2014 5.25 5.57 5.25 5.57 92,616
04/08/2014 5.02 5.25 4.901 5.2299 25,152
04/07/2014 5.05 5.11 4.94 5.02 22,924
04/04/2014 5.14 5.2 4.92 5.12 44,439
04/03/2014 4.96 5.13 4.94 5.11 108,761
04/02/2014 5 5.04 4.7 4.99 348,781
04/01/2014 5.04 5.11 4.9 4.98 77,839
03/31/2014 5.1 5.13 5.01 5.03 22,084
03/28/2014 5.15 5.16 5 5.11 68,584
03/27/2014 5.2 5.23 5.11 5.11 61,854
03/26/2014 5.47 5.47 5.184 5.2 333,940
03/25/2014 5.55 5.55 5.42 5.495 274,672
03/24/2014 5.55 5.57 5.54 5.56 8,507
03/21/2014 5.56 5.71 5.5 5.6 123,706
03/20/2014 5.54 5.54 5.52 5.53 5,994
03/19/2014 5.52 5.55 5.52 5.55 29,791
03/18/2014 5.411 5.55 5.41 5.55 51,468
03/17/2014 5.72 5.72 5.4701 5.5 35,189
03/14/2014 5.55 5.69 5.54 5.64 14,277
03/13/2014 5.55 5.58 5.47 5.56 93,507
03/12/2014 5.715 5.81 5.44 5.6 31,525
03/11/2014 5.81 5.82 5.63 5.74 8,819
03/10/2014 5.72 5.83 5.72 5.79 24,689
03/07/2014 5.57 5.73 5.57 5.68 224,480
03/06/2014 5.47 5.55 5.42 5.5 148,150
03/05/2014 5.78 5.859 5.4 5.47 203,108
03/04/2014 6.14 6.17 5.78 5.86 37,243
03/03/2014 6.19 6.28 6.01 6.08 32,256
02/28/2014 6.31 6.41 6.21 6.27 16,157
02/27/2014 6.38 6.54 6.29 6.43 25,966
02/26/2014 6.25 6.35 6.2 6.34 41,388
02/25/2014 6.15 6.35 5.56 6.25 64,570
02/24/2014 6.6071 6.6071 6.17 6.2 17,972
02/21/2014 6.61 6.61 6.35 6.44 55,100
02/20/2014 6.495 6.65 6.411 6.65 24,802
02/19/2014 6.64 6.64 6.46 6.54 36,181
02/18/2014 6.69 6.74 6.417 6.7 46,217
02/14/2014 6.56 6.75 6.5 6.75 28,444
02/13/2014 6.51 6.63 6.42 6.6 35,014
02/12/2014 6.55 6.63 6.51 6.51 20,765
02/11/2014 6.58 6.725 6.46 6.5 57,119
02/10/2014 6.33 6.53 6.27 6.52 32,138
02/07/2014 6.39 6.39 6.19 6.33 14,573
02/06/2014 6.4 6.47 6.37 6.41 27,209
02/05/2014 6.33 6.4 6.07 6.35 42,495
02/04/2014 6.39 6.47 6.24 6.37 21,053
02/03/2014 6.09 6.29 6 6.14 28,111
01/31/2014 5.89 6.19 5.8899 6.04 82,321
01/30/2014 5.85 5.95 5.53 5.95 214,616
01/29/2014 6.15 6.17 5.66 5.81 181,844
01/28/2014 6.19 6.24 6.15 6.21 18,038
01/27/2014 6.5 6.5 6.02 6.21 174,689
01/24/2014 6.62 6.62 6.45 6.5 16,133
01/23/2014 6.81 6.81 6.41 6.67 49,256
01/22/2014 6.86 6.88 6.72 6.8 22,440
01/21/2014 7 7.0899 6.72 6.81 30,636
01/17/2014 7.05 7.1 6.87 6.943 20,828
01/16/2014 6.92 6.96 6.8 6.92 34,885
01/15/2014 6.92 7.01 6.82 6.9 32,727
01/14/2014 6.97 7.01 6.86 6.94 46,135
01/13/2014 6.84 7 6.84 7 36,003
01/10/2014 7.03 7.046 6.85 6.9 42,257
01/09/2014 6.89 7.04 6.84 6.99 91,989
01/08/2014 6.81 7.08 6.73 6.83 148,960
01/07/2014 6.76 6.91 6.59 6.85 44,433
01/06/2014 6.8 6.98 6.71 6.79 37,810
01/03/2014 6.71 6.99 6.55 6.83 81,221
01/02/2014 6.74 7.08 6.594 6.75 63,358
12/31/2013 6.72 7 6.632 6.98 64,923
12/30/2013 6.57 6.73 6.45 6.72 24,201
12/27/2013 6.52 6.61 6.45 6.6 44,748
12/26/2013 6.9 6.9 6.48 6.58 59,775
12/24/2013 6.76 6.93 6.72 6.85 21,067
12/23/2013 6.88 6.9 6.71 6.79 26,147
12/20/2013 6.65 6.95 6.57 6.95 93,824
12/19/2013 6.73 6.73 6.6 6.61 11,781
12/18/2013 6.49 6.77 6.48 6.69 51,333
12/17/2013 6.55 6.67 6.4802 6.54 56,100
12/16/2013 6.49 6.65 6.4 6.6 121,750
12/13/2013 6.46 6.53 6.38 6.52 139,176
12/12/2013 6.47 6.53 6.33 6.47 40,700
12/11/2013 6.16 6.54 6.01 6.44 92,124
12/10/2013 6.35 6.45 6.08 6.23 70,453
12/09/2013 6.59 6.59 6.21 6.41 61,497
12/06/2013 6.54 6.56 6.31 6.54 66,379
12/05/2013 6.6 6.683 6.43 6.48 85,597
12/04/2013 6.55 6.64 6.55 6.59 50,102
12/03/2013 6.69 6.69 6.48 6.62 142,782
12/02/2013 6.27 6.48 6.15 6.48 69,061
11/29/2013 6.07 6.3 6.07 6.13 44,096
11/27/2013 6.27 6.27 5.99 6.1 251,538
11/26/2013 6.42 6.45 6.101 6.2 382,569
11/25/2013 6.7 6.7 6.43 6.45 255,893
11/22/2013 7.25 7.25 6.6 6.75 1,260,017
11/21/2013 6.64 7.03 6.64 6.99 147,305
11/20/2013 6.85 7.03 6.52 6.64 49,579
11/19/2013 6.96 7.25 6.71 6.83 49,086
11/18/2013 7 7.3 6.81 6.91 68,035
11/15/2013 7.56 7.94 7.3001 7.6 79,789
11/14/2013 7.83 7.99 7.83 7.99 32,908
11/13/2013 7.93 7.98 7.83 7.91 13,208
11/12/2013 7.95 7.96 7.9 7.91 3,054
11/11/2013 7.88 7.99 7.86 7.91 10,557
11/08/2013 7.96 8.0499 7.87 7.87 5,631
11/07/2013 8.04 8.1 7.91 8.03 13,219
11/06/2013 8.12 8.2933 7.92 8 17,785
11/05/2013 8.01 8.0999 7.92 8.05 51,735
11/04/2013 8.17 8.31 8.07 8.09 10,749
11/01/2013 8.4 8.5 7.93 8.1 43,627
10/31/2013 7.84 8.23 7.7591 8.15 12,998
10/30/2013 7.97 8.079 7.84 7.86 10,583
10/29/2013 8.013 8.05 7.9 7.91 21,737
10/28/2013 7.9 8.1799 7.89 7.9 13,152
10/25/2013 7.91 8.05 7.87 7.94 24,984
10/24/2013 7.98 8.09 7.9 8 53,333
10/23/2013 7.96 8.13 7.75 7.97 28,693
10/22/2013 8.15 8.15 7.95 7.98 17,494
10/21/2013 8.39 8.4 8.1 8.17 37,594
10/18/2013 8.01 8.36 7.96 8.35 31,876
10/17/2013 7.8 8 7.8 8 19,478
10/16/2013 7.87 7.95 7.76 7.83 32,403
10/15/2013 7.78 7.9 7.74 7.85 29,941
10/14/2013 7.83 7.83 7.72 7.79 13,463
10/11/2013 7.87 7.98 7.7 7.94 19,378
10/10/2013 8.22 8.32 7.95 7.98 27,870
10/09/2013 8.18 8.18 7.93 8.09 19,855
10/08/2013 8.04 8.2044 7.99 8.12 23,344
10/07/2013 8.09 8.1 7.85 7.98 37,156
10/04/2013 8.13 8.19 7.85 8.06 33,045
10/03/2013 7.85 8.25 7.75 8.1 174,463
10/02/2013 7.85 7.885 7.75 7.85 28,015
10/01/2013 7.685 7.85 7.64 7.85 519,127
09/30/2013 7.85 7.85 7.51 7.6 168,018
09/27/2013 7.84 7.9047 7.72 7.84 71,274
09/26/2013 7.95 7.98 7.85 7.89 55,169
09/25/2013 7.88 8 7.87 7.96 32,076
09/24/2013 7.62 8 7.62 7.9 131,782
09/23/2013 7.29 7.75 7.03 7.65 89,099
09/20/2013 7.62 7.62 7.24 7.24 59,874
09/19/2013 7.54 7.65 7.51 7.64 67,081
09/18/2013 7.51 7.65 7.51 7.56 81,617
09/17/2013 7.24 7.68 7.24 7.54 161,135
09/16/2013 7.69 7.69 7.161 7.26 32,314
09/13/2013 7.38 7.5 7.2 7.5 70,508
09/12/2013 7.14 7.4 7.1 7.4 56,556
09/11/2013 7.248 7.248 7.05 7.13 46,417
09/10/2013 7.15 7.37 7.08 7.15 57,414
09/09/2013 7.13 7.25 7 7.07 29,259
09/06/2013 6.93 7.1 6.9 7.1 25,923
09/05/2013 6.98 7.01 6.89 6.89 28,920
09/04/2013 6.72 7.01 6.72 7 51,456
09/03/2013 6.95 6.95 6.63 6.71 28,784
08/30/2013 6.79 6.92 6.65 6.92 82,393
08/29/2013 6.6 6.91 6.521 6.77 6,524
08/28/2013 6.83 6.98 6.59 6.63 32,836
08/27/2013 6.868 6.98 6.8 6.88 58,043
08/26/2013 7.08 7.14 6.96 6.99 80,861
08/23/2013 7.18 7.3 7.05 7.08 16,721
08/22/2013 7.44 7.45 7.14 7.21 68,503
08/21/2013 7.41 7.47 7.4 7.45 28,485
08/20/2013 7.36 7.54 7.36 7.45 20,931
08/19/2013 7.42 7.58 7.34 7.34 21,312
08/16/2013 7.41 7.4896 7.41 7.46 20,485
08/15/2013 7.5999 7.5999 7.41 7.41 23,537
08/14/2013 7.49 7.5899 7.42 7.57 31,206
08/13/2013 7.46 7.565 7.4201 7.48 38,750
08/12/2013 7.49 7.52 7.42 7.46 154,149
08/09/2013 7.57 7.57 7.43 7.57 20,941
08/08/2013 7.51 7.56 7.51 7.54 42,332
08/07/2013 7.53 7.55 7.49 7.53 36,253
08/06/2013 7.49 7.6 7.2701 7.56 38,454
08/05/2013 7.36 7.55 7.36 7.51 37,846
08/02/2013 7.69 7.69 7.25 7.35 86,017
08/01/2013 7.45 7.7998 7.42 7.55 64,230
07/31/2013 7.31 7.45 7.31 7.45 23,924
07/30/2013 7.47 7.5 7.32 7.32 8,788
07/29/2013 7.4 7.5699 7.3501 7.49 23,200
07/26/2013 7.62 7.69 7.3 7.44 56,994
07/25/2013 7.3391 7.71 7.3391 7.6 102,058
07/24/2013 7.3 7.333 7.05 7.31 35,970
07/23/2013 7.37 7.37 7.11 7.27 40,367
07/22/2013 7 7.35 6.99 7.31 18,638
07/19/2013 7.07 7.1599 6.97 7.05 35,005
07/18/2013 7.09 7.17 6.99 7.04 23,441
07/17/2013 7.2 7.2 6.99 7.14 23,354
07/16/2013 7.041 7.19 7.02 7.19 14,843
07/15/2013 7.11 7.17 7.01 7.14 15,885
07/12/2013 7.08 7.12 6.91 7.07 17,716
07/11/2013 7.16 7.239 7.02 7.08 12,126
07/10/2013 7.01 7.28 7 7.07 149,756
07/09/2013 7.39 7.39 6.99 7.05 156,988
07/08/2013 7.05 7.449 6.84 7.41 122,532
07/05/2013 6.83 7.05 6.83 7.04 67,557
07/03/2013 6.6 6.9 6.6 6.85 20,518
07/02/2013 6.66 6.88 6.512 6.82 42,402
07/01/2013 6.57 6.72 6.41 6.67 80,446
06/28/2013 6.3 6.62 6.2 6.57 156,782
06/27/2013 6.1 6.42 6.07 6.3 41,959
06/26/2013 5.98 6.12 5.89 6.05 26,567
06/25/2013 6.07 6.08 5.82 6 20,861
06/24/2013 6.02 6.02 5.81 6 23,284
06/21/2013 6 6.1 5.95 6.05 44,238
06/20/2013 6.02 6.03 5.92 6.02 147,642
06/19/2013 6.05 6.11 6 6.03 174,758
06/18/2013 6.1 6.16 6 6.05 24,416
06/17/2013 5.88 6.16 5.79 6.15 137,708
06/14/2013 6.15 6.21 6.03 6.08 36,373
06/13/2013 6.27 6.27 6.03 6.2 97,923
06/12/2013 6.43 6.43 6.11 6.23 88,709
06/11/2013 6.52 6.69 6.26 6.36 32,950
06/10/2013 6.7 6.78 6.55 6.58 73,449
06/07/2013 6.88 6.91 6.65 6.65 90,878
06/06/2013 6.98 7.06 6.86 6.94 199,417
06/05/2013 6.72 7.04 6.72 6.94 35,638
06/04/2013 6.83 7.16 6.71 7.03 299,751
06/03/2013 6.7 6.9 6.6 6.86 249,923
05/31/2013 6.64 6.75 6.52 6.75 92,548
05/30/2013 6.33 6.69 6.325 6.49 134,823
05/29/2013 6.7 6.7 6.25 6.29 57,065
05/28/2013 6.628 6.628 6.51 6.62 9,976
05/24/2013 6.7 6.7 6.401 6.5 25,774
05/23/2013 6.59 6.77 6.51 6.75 27,255
05/22/2013 6.65 6.76 6.51 6.65 14,463
05/21/2013 6.32 6.77 6.23 6.68 37,685
05/20/2013 6.215 6.3301 6.11 6.28 155,871
05/17/2013 6.25 6.3899 6.19 6.23 58,704
05/16/2013 6.3 6.358 6.2 6.29 54,776
05/15/2013 6.2 6.3 6.17 6.28 24,411
05/14/2013 6.24 6.36 6.225 6.29 113,582
05/13/2013 6.21 6.32 6.151 6.3 31,899
05/10/2013 6.26 6.26 6.1 6.15 49,851
05/09/2013 6.16 6.3 6.16 6.26 33,742
05/08/2013 6.23 6.3 6.21 6.28 84,143
05/07/2013 6.3 6.3 6.212 6.27 64,965
05/06/2013 6.3 6.4 6.0701 6.32 39,277
05/03/2013 6.46 6.5 6.32 6.34 35,690
05/02/2013 6.33 6.5 6.25 6.4 89,289
05/01/2013 6.25 6.36 6.18 6.29 52,167
04/30/2013 6.25 6.3 6.19 6.26 53,207
04/29/2013 6.25 6.4 6.04 6.3 57,833
04/26/2013 6.41 6.479 6.04 6.12 105,737
04/25/2013 6.68 6.89 6.4 6.49 72,498
04/24/2013 6.82 6.953 6.6 6.7 146,019
04/23/2013 6.9 6.959 6.65 6.94 47,760
04/22/2013 6.91 6.99 6.79 6.9 22,120
04/19/2013 6.53 7.04 6.5 6.92 46,190
04/18/2013 6.75 6.76 6.5 6.62 20,518
04/17/2013 6.75 6.83 6.67 6.74 5,504
04/16/2013 6.99 7 6.7 6.73 16,738
04/15/2013 6.87 7.03 6.51 6.88 68,361
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 your brokers before you trade


Want to trade FX?