Streamline Health Solutions, Inc. (STRM)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.2910

-0.0080

(-2.68%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	0.2850	0.3201	0.2800	0.2910	0.2910	121,937
30 abr 2024	0.3200	0.3500	0.2800	0.3000	0.3000	140,000
29 abr 2024	0.3200	0.3500	0.3000	0.3100	0.3100	98,300
26 abr 2024	0.3500	0.3500	0.3100	0.3200	0.3200	48,000
25 abr 2024	0.3800	0.4400	0.3200	0.3400	0.3400	110,800
24 abr 2024	0.3400	0.3500	0.3300	0.3400	0.3400	5,400
23 abr 2024	0.3300	0.3700	0.3300	0.3300	0.3300	3,100
22 abr 2024	0.3500	0.3500	0.3400	0.3400	0.3400	4,100
19 abr 2024	0.3500	0.3600	0.3300	0.3300	0.3300	7,200
18 abr 2024	0.3800	0.3900	0.3300	0.3300	0.3300	53,300
17 abr 2024	0.3300	0.4000	0.3300	0.3600	0.3600	8,400
16 abr 2024	0.3400	0.3700	0.3300	0.3300	0.3300	9,900
15 abr 2024	0.3500	0.3700	0.3300	0.3400	0.3400	138,900
12 abr 2024	0.3900	0.4000	0.3300	0.3300	0.3300	163,800
11 abr 2024	0.4000	0.4000	0.3600	0.3600	0.3600	92,300
10 abr 2024	0.4500	0.4700	0.4000	0.4000	0.4000	98,700
09 abr 2024	0.5100	0.5100	0.4600	0.4600	0.4600	47,300
08 abr 2024	0.4500	0.5000	0.4500	0.5000	0.5000	69,300
05 abr 2024	0.4800	0.4800	0.4500	0.4600	0.4600	55,500
04 abr 2024	0.4700	0.5000	0.4700	0.5000	0.5000	10,900
03 abr 2024	0.4700	0.5000	0.4700	0.4700	0.4700	75,800
02 abr 2024	0.4800	0.5200	0.4800	0.4900	0.4900	15,200
01 abr 2024	0.5000	0.5200	0.4700	0.4800	0.4800	15,900
28 mar 2024	0.4700	0.5000	0.4700	0.4800	0.4800	23,200
27 mar 2024	0.4600	0.4800	0.4600	0.4700	0.4700	13,500
26 mar 2024	0.4800	0.4800	0.4600	0.4600	0.4600	15,400
25 mar 2024	0.5200	0.5200	0.4800	0.4900	0.4900	66,300
22 mar 2024	0.5600	0.5600	0.5200	0.5300	0.5300	20,200
21 mar 2024	0.5700	0.5900	0.5500	0.5500	0.5500	36,300
20 mar 2024	0.5900	0.6300	0.5900	0.5900	0.5900	30,500
19 mar 2024	0.6300	0.6400	0.4400	0.6000	0.6000	75,300
18 mar 2024	0.5400	0.6400	0.5300	0.6300	0.6300	140,500
15 mar 2024	0.4800	0.5300	0.4500	0.5300	0.5300	143,600
14 mar 2024	0.4900	0.5000	0.4700	0.4900	0.4900	12,700
13 mar 2024	0.4500	0.5000	0.4500	0.4900	0.4900	18,900
12 mar 2024	0.4600	0.4900	0.4500	0.4600	0.4600	34,900
11 mar 2024	0.4900	0.5100	0.4800	0.4800	0.4800	32,300
08 mar 2024	0.4900	0.5100	0.4900	0.4900	0.4900	11,900
07 mar 2024	0.5000	0.5100	0.4900	0.4900	0.4900	13,000
06 mar 2024	0.5000	0.5000	0.4700	0.4900	0.4900	7,800
05 mar 2024	0.5000	0.5100	0.4700	0.5000	0.5000	14,900
04 mar 2024	0.4700	0.5300	0.4700	0.4900	0.4900	36,900
01 mar 2024	0.4900	0.5100	0.4900	0.4900	0.4900	10,600
29 feb 2024	0.4500	0.5200	0.4200	0.5000	0.5000	264,700
28 feb 2024	0.4600	0.5000	0.4300	0.4300	0.4300	162,600
27 feb 2024	0.4500	0.4700	0.4200	0.4600	0.4600	106,400
26 feb 2024	0.4400	0.4700	0.4100	0.4400	0.4400	21,000
23 feb 2024	0.5100	0.5300	0.4300	0.4400	0.4400	136,700
22 feb 2024	0.5000	0.5200	0.4800	0.4900	0.4900	157,000
21 feb 2024	0.5300	0.5300	0.4300	0.4800	0.4800	67,000
20 feb 2024	0.5000	0.5600	0.5000	0.5100	0.5100	24,000
16 feb 2024	0.5100	0.5600	0.5100	0.5300	0.5300	12,800
15 feb 2024	0.5200	0.5500	0.5100	0.5400	0.5400	96,700
14 feb 2024	0.5000	0.5700	0.5000	0.5100	0.5100	75,900
13 feb 2024	0.5400	0.5900	0.5000	0.5100	0.5100	120,100
12 feb 2024	0.5400	0.5800	0.4800	0.5200	0.5200	327,800
09 feb 2024	0.4100	0.6200	0.4100	0.5400	0.5400	731,900
08 feb 2024	0.3500	0.4300	0.3500	0.4100	0.4100	140,600
07 feb 2024	0.3500	0.3700	0.3400	0.3400	0.3400	59,300
06 feb 2024	0.3700	0.3800	0.3500	0.3500	0.3500	139,200
05 feb 2024	0.3700	0.3900	0.3600	0.3800	0.3800	194,500
02 feb 2024	0.3800	0.4000	0.3500	0.4000	0.4000	120,800
01 feb 2024	0.4000	0.4000	0.3600	0.4000	0.4000	80,100
31 ene 2024	0.4200	0.4300	0.3900	0.3900	0.3900	71,000
30 ene 2024	0.3900	0.4200	0.3900	0.4200	0.4200	11,000
29 ene 2024	0.3400	0.4200	0.3400	0.3900	0.3900	165,700
26 ene 2024	0.3700	0.3700	0.3300	0.3500	0.3500	303,500
25 ene 2024	0.3400	0.4000	0.3400	0.3700	0.3700	174,500
24 ene 2024	0.3800	0.4000	0.3300	0.3700	0.3700	162,200
23 ene 2024	0.3700	0.4200	0.3100	0.3900	0.3900	236,100
22 ene 2024	0.3800	0.4200	0.3700	0.3800	0.3800	92,200
19 ene 2024	0.4000	0.4200	0.3700	0.3800	0.3800	88,700
18 ene 2024	0.3900	0.4200	0.3700	0.3800	0.3800	175,400
17 ene 2024	0.3800	0.4400	0.3800	0.4000	0.4000	5,200
16 ene 2024	0.4300	0.4400	0.3800	0.4100	0.4100	7,500
12 ene 2024	0.4100	0.4500	0.3900	0.4300	0.4300	44,800
11 ene 2024	0.4600	0.5000	0.3900	0.4200	0.4200	128,300
10 ene 2024	0.4800	0.5000	0.4500	0.4800	0.4800	57,000
09 ene 2024	0.4700	0.5000	0.4500	0.5000	0.5000	47,400
08 ene 2024	0.4400	0.4800	0.4400	0.4800	0.4800	157,500
05 ene 2024	0.4300	0.4500	0.4100	0.4400	0.4400	213,100
04 ene 2024	0.4800	0.4800	0.4300	0.4400	0.4400	77,600
03 ene 2024	0.4700	0.4900	0.3900	0.4900	0.4900	41,500
02 ene 2024	0.4300	0.4400	0.4300	0.4400	0.4400	41,000
29 dic 2023	0.4200	0.4600	0.4100	0.4300	0.4300	90,400
28 dic 2023	0.4900	0.5000	0.4000	0.4500	0.4500	192,300
27 dic 2023	0.5400	0.6000	0.4600	0.4800	0.4800	89,800
26 dic 2023	0.4300	0.6400	0.4300	0.5000	0.5000	323,400
22 dic 2023	0.3500	0.4100	0.3500	0.4100	0.4100	112,800
21 dic 2023	0.3200	0.3800	0.3200	0.3800	0.3800	70,500
20 dic 2023	0.3100	0.3400	0.2900	0.3300	0.3300	313,300
19 dic 2023	0.3500	0.3800	0.3200	0.3200	0.3200	305,300
18 dic 2023	0.4000	0.4000	0.3500	0.3500	0.3500	213,300
15 dic 2023	0.3800	0.4300	0.3800	0.4000	0.4000	234,900
14 dic 2023	0.4000	0.4000	0.3200	0.3800	0.3800	463,000
13 dic 2023	0.3400	0.3900	0.3100	0.3500	0.3500	355,400
12 dic 2023	0.3300	0.3500	0.3000	0.3300	0.3300	148,600
11 dic 2023	0.3300	0.3400	0.3000	0.3100	0.3100	123,900
08 dic 2023	0.3300	0.3300	0.3000	0.3100	0.3100	58,600
07 dic 2023	0.3400	0.3400	0.3000	0.3100	0.3100	341,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,018.39-17.30(-0.34%)

Dow Jones37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Russell 20001,980.23+6.32(+0.32%)

Petróleo79.09+0.09(+0.11%)

Oro2,331.50+20.50(+0.89%)

Streamline Health Solutions, Inc. (STRM)

S&P 500
5,018.39
-17.30(-0.34%)

Dow Jones
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Russell 2000
1,980.23
+6.32(+0.32%)

Petróleo
79.09
+0.09(+0.11%)

Oro
2,331.50
+20.50(+0.89%)