STRM

Historical Stock Prices

$4.24
*  
0.19
4.69%
Get STRM Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 3.98 4.29 3.94 4.24 54,749
12/18/2014 3.8 4.08 3.8 4.05 38,151
12/17/2014 3.88 3.92 3.85 3.875 23,842
12/16/2014 3.92 4.03 3.9 3.9 52,888
12/15/2014 3.935 3.99 3.853 3.91 19,516
12/12/2014 3.81 3.82 3.75 3.8 16,608
12/11/2014 4.02 4.02 3.64 3.8 53,283
12/10/2014 4.14 4.14 4.01 4.02 3,674
12/09/2014 4.19 4.2538 4.01 4.13 33,379
12/08/2014 4.19 4.25 4.17 4.17 13,586
12/05/2014 4.12 4.29 4.08 4.23 19,471
12/04/2014 4 4.25 3.9775 4.19 69,768
12/03/2014 4.09 4.33 4 4.2 274,264
12/02/2014 4.01 4.18 4 4.18 33,978
12/01/2014 4.08 4.12 4 4.07 23,129
11/28/2014 4.26 4.26 4.08 4.08 6,807
11/26/2014 4.23 4.25 4.05 4.25 27,206
11/25/2014 4.14 4.23 4.1 4.19 28,879
11/24/2014 4 4.2 4 4.2 26,313
11/21/2014 4.17 4.17 4 4 24,592
11/20/2014 3.95 4.19 3.79 4.1 214,434
11/19/2014 3.825 3.91 3.65 3.91 59,154
11/18/2014 3.8 4.084 3.74 3.85 34,338
11/17/2014 3.8 3.83 3.6511 3.82 83,295
11/14/2014 3.7 3.76 3.7 3.73 24,729
11/13/2014 3.94 3.94 3.78 3.8 12,493
11/12/2014 3.87 3.87 3.67 3.71 18,631
11/11/2014 3.77 3.81 3.67 3.72 18,005
11/10/2014 3.97 3.97 3.75 3.81 35,496
11/07/2014 4.07 4.2 3.93 3.98 13,599
11/06/2014 4.05 4.13 4.05 4.1 9,547
11/05/2014 4.033 4.19 4.033 4.11 29,610
11/04/2014 4.04 4.11 3.94 4.1 24,752
11/03/2014 3.82 4.11 3.8 4.09 46,851
10/31/2014 3.87 3.91 3.82 3.91 4,016
10/30/2014 3.74 3.91 3.74 3.87 9,370
10/29/2014 3.66 3.92 3.66 3.81 40,422
10/28/2014 4.07 4.07 3.68 3.69 27,152
10/27/2014 4.02 4.02 3.75 3.81 59,050
10/24/2014 3.9 4.04 3.79 4.02 34,945
10/23/2014 3.59 3.87 3.59 3.86 21,326
10/22/2014 3.59 3.64 3.49 3.55 28,515
10/21/2014 3.39 3.63 3.22 3.61 69,458
10/20/2014 3.47 3.5289 3.39 3.47 13,528
10/17/2014 3.59 3.59 3.44 3.49 54,341
10/16/2014 3.64 3.64 3.49 3.51 36,089
10/15/2014 3.52 3.6275 3.49 3.54 37,991
10/14/2014 3.56 3.69 3.42 3.5048 57,980
10/13/2014 3.62 3.79 3.54 3.55 13,190
10/10/2014 3.9 3.92 3.6 3.64 96,228
10/09/2014 4.04 4.04 3.85 3.85 36,200
10/08/2014 4.07 4.11 3.99 4.07 27,177
10/07/2014 4.17 4.315 4.1 4.12 19,809
10/06/2014 4.34 4.35 4.06 4.12 29,105
10/03/2014 4.28 4.55 4.2401 4.27 12,836
10/02/2014 4.35 4.478 4.2 4.27 33,954
10/01/2014 4.66 4.66 4.3 4.4 37,695
09/30/2014 4.27 4.66 4.16 4.63 68,376
09/29/2014 4.13 4.44 4.06 4.21 76,424
09/26/2014 4.06 4.13 3.972 4.11 22,979
09/25/2014 4.04 4.09 3.95 4.09 26,434
09/24/2014 3.9 4.08 3.828 4 71,403
09/23/2014 3.82 3.9999 3.75 3.9 78,893
09/22/2014 3.75 3.85 3.75 3.78 81,331
09/19/2014 3.92 3.92 3.8 3.87 149,217
09/18/2014 3.92 4.05 3.77 3.78 32,284
09/17/2014 3.88 4.11 3.82 3.94 241,090
09/16/2014 3.88 4.04 3.79 3.83 170,158
09/15/2014 4.0994 4.0994 3.96 3.99 19,980
09/12/2014 4 4.1 3.95 4.09 46,736
09/11/2014 4.14 4.14 4 4.04 194,302
09/10/2014 4.91 4.91 3.95 4.15 444,676
09/09/2014 4.77 4.93 4.75 4.91 25,555
09/08/2014 4.55 4.98 4.55 4.89 27,377
09/05/2014 4.43 4.97 4.43 4.75 17,908
09/04/2014 4.82 4.89 4.785 4.81 19,288
09/03/2014 4.82 4.82 4.76 4.81 10,110
09/02/2014 4.75 4.85 4.6 4.84 17,982
08/29/2014 4.803 4.88 4.75 4.75 20,049
08/28/2014 4.8 4.98 4.55 4.75 43,254
08/27/2014 4.75 4.98 4.75 4.8499 43,115
08/26/2014 4.69 4.81 4.6 4.76 46,261
08/25/2014 4.34 4.7 4.2001 4.64 77,248
08/22/2014 4.39 4.45 4.33 4.33 5,902
08/21/2014 4.4 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
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
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
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?