NasdaqCM - Delayed Quote USD

Streamline Health Solutions, Inc. (STRM)

0.3310 -0.0091 (-2.68%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.3300 0.3700 0.3300 0.3300 0.3300 3,100
Apr 22, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 4,100
Apr 19, 2024 0.3500 0.3600 0.3300 0.3300 0.3300 7,200
Apr 18, 2024 0.3800 0.3900 0.3300 0.3300 0.3300 53,300
Apr 17, 2024 0.3300 0.4000 0.3300 0.3600 0.3600 8,400
Apr 16, 2024 0.3400 0.3700 0.3300 0.3300 0.3300 9,900
Apr 15, 2024 0.3500 0.3700 0.3300 0.3400 0.3400 138,900
Apr 12, 2024 0.3900 0.4000 0.3300 0.3300 0.3300 163,800
Apr 11, 2024 0.4000 0.4000 0.3600 0.3600 0.3600 92,300
Apr 10, 2024 0.4500 0.4700 0.4000 0.4000 0.4000 98,700
Apr 9, 2024 0.5100 0.5100 0.4600 0.4600 0.4600 47,300
Apr 8, 2024 0.4500 0.5000 0.4500 0.5000 0.5000 69,300
Apr 5, 2024 0.4800 0.4800 0.4500 0.4600 0.4600 55,500
Apr 4, 2024 0.4700 0.5000 0.4700 0.5000 0.5000 10,900
Apr 3, 2024 0.4700 0.5000 0.4700 0.4700 0.4700 75,800
Apr 2, 2024 0.4800 0.5200 0.4800 0.4900 0.4900 15,200
Apr 1, 2024 0.5000 0.5200 0.4700 0.4800 0.4800 15,900
Mar 28, 2024 0.4700 0.5000 0.4700 0.4800 0.4800 23,200
Mar 27, 2024 0.4600 0.4800 0.4600 0.4700 0.4700 13,500
Mar 26, 2024 0.4800 0.4800 0.4600 0.4600 0.4600 15,400
Mar 25, 2024 0.5200 0.5200 0.4800 0.4900 0.4900 66,300
Mar 22, 2024 0.5600 0.5600 0.5200 0.5300 0.5300 20,200
Mar 21, 2024 0.5700 0.5900 0.5500 0.5500 0.5500 36,300
Mar 20, 2024 0.5900 0.6300 0.5900 0.5900 0.5900 30,500
Mar 19, 2024 0.6300 0.6400 0.4400 0.6000 0.6000 75,300
Mar 18, 2024 0.5400 0.6400 0.5300 0.6300 0.6300 140,500
Mar 15, 2024 0.4800 0.5300 0.4500 0.5300 0.5300 143,600
Mar 14, 2024 0.4900 0.5000 0.4700 0.4900 0.4900 12,700
Mar 13, 2024 0.4500 0.5000 0.4500 0.4900 0.4900 18,900
Mar 12, 2024 0.4600 0.4900 0.4500 0.4600 0.4600 34,900
Mar 11, 2024 0.4900 0.5100 0.4800 0.4800 0.4800 32,300
Mar 8, 2024 0.4900 0.5100 0.4900 0.4900 0.4900 11,900
Mar 7, 2024 0.5000 0.5100 0.4900 0.4900 0.4900 13,000
Mar 6, 2024 0.5000 0.5000 0.4700 0.4900 0.4900 7,800
Mar 5, 2024 0.5000 0.5100 0.4700 0.5000 0.5000 14,900
Mar 4, 2024 0.4700 0.5300 0.4700 0.4900 0.4900 36,900
Mar 1, 2024 0.4900 0.5100 0.4900 0.4900 0.4900 10,600
Feb 29, 2024 0.4500 0.5200 0.4200 0.5000 0.5000 264,700
Feb 28, 2024 0.4600 0.5000 0.4300 0.4300 0.4300 162,600
Feb 27, 2024 0.4500 0.4700 0.4200 0.4600 0.4600 106,400
Feb 26, 2024 0.4400 0.4700 0.4100 0.4400 0.4400 21,000
Feb 23, 2024 0.5100 0.5300 0.4300 0.4400 0.4400 136,700
Feb 22, 2024 0.5000 0.5200 0.4800 0.4900 0.4900 157,000
Feb 21, 2024 0.5300 0.5300 0.4300 0.4800 0.4800 67,000
Feb 20, 2024 0.5000 0.5600 0.5000 0.5100 0.5100 24,000
Feb 16, 2024 0.5100 0.5600 0.5100 0.5300 0.5300 12,800
Feb 15, 2024 0.5200 0.5500 0.5100 0.5400 0.5400 96,700
Feb 14, 2024 0.5000 0.5700 0.5000 0.5100 0.5100 75,900
Feb 13, 2024 0.5400 0.5900 0.5000 0.5100 0.5100 120,100
Feb 12, 2024 0.5400 0.5800 0.4800 0.5200 0.5200 327,800
Feb 9, 2024 0.4100 0.6200 0.4100 0.5400 0.5400 731,900
Feb 8, 2024 0.3500 0.4300 0.3500 0.4100 0.4100 140,600
Feb 7, 2024 0.3500 0.3700 0.3400 0.3400 0.3400 59,300
Feb 6, 2024 0.3700 0.3800 0.3500 0.3500 0.3500 139,200
Feb 5, 2024 0.3700 0.3900 0.3600 0.3800 0.3800 194,500
Feb 2, 2024 0.3800 0.4000 0.3500 0.4000 0.4000 120,800
Feb 1, 2024 0.4000 0.4000 0.3600 0.4000 0.4000 80,100
Jan 31, 2024 0.4200 0.4300 0.3900 0.3900 0.3900 71,000
Jan 30, 2024 0.3900 0.4200 0.3900 0.4200 0.4200 11,000
Jan 29, 2024 0.3400 0.4200 0.3400 0.3900 0.3900 165,700
Jan 26, 2024 0.3700 0.3700 0.3300 0.3500 0.3500 303,500
Jan 25, 2024 0.3400 0.4000 0.3400 0.3700 0.3700 174,500
Jan 24, 2024 0.3800 0.4000 0.3300 0.3700 0.3700 162,200
Jan 23, 2024 0.3700 0.4200 0.3100 0.3900 0.3900 236,100
Jan 22, 2024 0.3800 0.4200 0.3700 0.3800 0.3800 92,200
Jan 19, 2024 0.4000 0.4200 0.3700 0.3800 0.3800 88,700
Jan 18, 2024 0.3900 0.4200 0.3700 0.3800 0.3800 175,400
Jan 17, 2024 0.3800 0.4400 0.3800 0.4000 0.4000 5,200
Jan 16, 2024 0.4300 0.4400 0.3800 0.4100 0.4100 7,500
Jan 12, 2024 0.4100 0.4500 0.3900 0.4300 0.4300 44,800
Jan 11, 2024 0.4600 0.5000 0.3900 0.4200 0.4200 128,300
Jan 10, 2024 0.4800 0.5000 0.4500 0.4800 0.4800 57,000
Jan 9, 2024 0.4700 0.5000 0.4500 0.5000 0.5000 47,400
Jan 8, 2024 0.4400 0.4800 0.4400 0.4800 0.4800 157,500
Jan 5, 2024 0.4300 0.4500 0.4100 0.4400 0.4400 213,100
Jan 4, 2024 0.4800 0.4800 0.4300 0.4400 0.4400 77,600
Jan 3, 2024 0.4700 0.4900 0.3900 0.4900 0.4900 41,500
Jan 2, 2024 0.4300 0.4400 0.4300 0.4400 0.4400 41,000
Dec 29, 2023 0.4200 0.4600 0.4100 0.4300 0.4300 90,400
Dec 28, 2023 0.4900 0.5000 0.4000 0.4500 0.4500 192,300
Dec 27, 2023 0.5400 0.6000 0.4600 0.4800 0.4800 89,800
Dec 26, 2023 0.4300 0.6400 0.4300 0.5000 0.5000 323,400
Dec 22, 2023 0.3500 0.4100 0.3500 0.4100 0.4100 112,800
Dec 21, 2023 0.3200 0.3800 0.3200 0.3800 0.3800 70,500
Dec 20, 2023 0.3100 0.3400 0.2900 0.3300 0.3300 313,300
Dec 19, 2023 0.3500 0.3800 0.3200 0.3200 0.3200 305,300
Dec 18, 2023 0.4000 0.4000 0.3500 0.3500 0.3500 213,300
Dec 15, 2023 0.3800 0.4300 0.3800 0.4000 0.4000 234,900
Dec 14, 2023 0.4000 0.4000 0.3200 0.3800 0.3800 463,000
Dec 13, 2023 0.3400 0.3900 0.3100 0.3500 0.3500 355,400
Dec 12, 2023 0.3300 0.3500 0.3000 0.3300 0.3300 148,600
Dec 11, 2023 0.3300 0.3400 0.3000 0.3100 0.3100 123,900
Dec 8, 2023 0.3300 0.3300 0.3000 0.3100 0.3100 58,600
Dec 7, 2023 0.3400 0.3400 0.3000 0.3100 0.3100 341,800
Dec 6, 2023 0.3100 0.3300 0.2900 0.3300 0.3300 149,100
Dec 5, 2023 0.2900 0.3100 0.2800 0.3100 0.3100 65,900
Dec 4, 2023 0.2800 0.3100 0.2700 0.2800 0.2800 195,300
Dec 1, 2023 0.2800 0.2900 0.2800 0.2800 0.2800 72,800
Nov 30, 2023 0.2700 0.2900 0.2600 0.2900 0.2900 71,100
Nov 29, 2023 0.2900 0.2900 0.2600 0.2800 0.2800 94,400
Nov 28, 2023 0.2800 0.3100 0.2800 0.2800 0.2800 81,000
Nov 27, 2023 0.3000 0.3100 0.2800 0.2900 0.2900 116,800
Nov 24, 2023 0.3000 0.3300 0.2700 0.2800 0.2800 87,900
Nov 22, 2023 0.3100 0.3100 0.2800 0.2800 0.2800 84,000
Nov 21, 2023 0.3200 0.3300 0.3000 0.3000 0.3000 60,600
Nov 20, 2023 0.3200 0.3600 0.3000 0.3000 0.3000 226,600
Nov 17, 2023 0.3100 0.3400 0.2800 0.3300 0.3300 203,700
Nov 16, 2023 0.3400 0.3500 0.3000 0.3100 0.3100 196,700
Nov 15, 2023 0.3400 0.3600 0.3300 0.3400 0.3400 232,500
Nov 14, 2023 0.3200 0.3700 0.3200 0.3600 0.3600 636,800
Nov 13, 2023 0.3400 0.3500 0.3100 0.3300 0.3300 170,800
Nov 10, 2023 0.3200 0.3600 0.3100 0.3500 0.3500 166,700
Nov 9, 2023 0.3700 0.3700 0.3000 0.3300 0.3300 181,400
Nov 8, 2023 0.3500 0.3700 0.3200 0.3500 0.3500 339,500
Nov 7, 2023 0.3700 0.3700 0.3200 0.3300 0.3300 116,700
Nov 6, 2023 0.3900 0.4000 0.3300 0.3500 0.3500 90,500
Nov 3, 2023 0.3800 0.4200 0.3700 0.3700 0.3700 137,900
Nov 2, 2023 0.4200 0.4300 0.3700 0.4100 0.4100 86,400
Nov 1, 2023 0.4300 0.4500 0.3900 0.4300 0.4300 116,100
Oct 31, 2023 0.3500 0.4500 0.3300 0.4300 0.4300 307,800
Oct 30, 2023 0.3400 0.3600 0.3300 0.3600 0.3600 183,400
Oct 27, 2023 0.3100 0.3500 0.3100 0.3500 0.3500 87,700
Oct 26, 2023 0.3400 0.3400 0.3100 0.3400 0.3400 54,500
Oct 25, 2023 0.3400 0.3500 0.3100 0.3300 0.3300 50,100
Oct 24, 2023 0.3500 0.3500 0.3100 0.3300 0.3300 213,700
Oct 23, 2023 0.3500 0.3700 0.3400 0.3500 0.3500 241,700
Oct 20, 2023 0.3600 0.3700 0.3000 0.3500 0.3500 348,000
Oct 19, 2023 0.3500 0.3800 0.3400 0.3600 0.3600 473,700
Oct 18, 2023 0.3200 0.4100 0.3100 0.3500 0.3500 1,467,300
Oct 17, 2023 0.2400 0.3400 0.2400 0.3000 0.3000 4,207,000
Oct 16, 2023 0.5000 0.5000 0.2100 0.2400 0.2400 3,654,000
Oct 13, 2023 0.7300 0.8000 0.7300 0.7400 0.7400 79,600
Oct 12, 2023 0.7800 0.8700 0.7000 0.7500 0.7500 165,500
Oct 11, 2023 0.8200 0.8800 0.7800 0.8200 0.8200 71,300
Oct 10, 2023 0.8600 0.9400 0.8300 0.8800 0.8800 225,000
Oct 9, 2023 0.8800 0.9100 0.8300 0.8800 0.8800 67,900
Oct 6, 2023 0.8900 0.9000 0.7900 0.8600 0.8600 156,100
Oct 5, 2023 0.9200 0.9400 0.8700 0.8700 0.8700 48,100
Oct 4, 2023 0.9400 0.9400 0.8800 0.9000 0.9000 67,800
Oct 3, 2023 0.9300 0.9500 0.8800 0.9200 0.9200 44,300
Oct 2, 2023 0.9300 1.0000 0.8300 0.9000 0.9000 252,100
Sep 29, 2023 0.9800 0.9900 0.9300 0.9700 0.9700 28,500
Sep 28, 2023 0.9500 1.0000 0.9000 0.9700 0.9700 548,700
Sep 27, 2023 0.7900 0.9700 0.7900 0.9000 0.9000 351,500
Sep 26, 2023 0.7900 0.8500 0.7600 0.7900 0.7900 157,600
Sep 25, 2023 0.8100 0.8800 0.7800 0.8200 0.8200 42,700
Sep 22, 2023 0.8200 0.8600 0.7800 0.8200 0.8200 95,300
Sep 21, 2023 0.8000 0.9300 0.7700 0.7800 0.7800 45,300
Sep 20, 2023 0.8400 0.9600 0.7800 0.8000 0.8000 91,300
Sep 19, 2023 0.7500 0.9000 0.7500 0.8800 0.8800 1,052,800
Sep 18, 2023 0.7600 0.8400 0.6800 0.7500 0.7500 600,200
Sep 15, 2023 0.8900 0.8900 0.7500 0.7800 0.7800 248,100
Sep 14, 2023 0.9100 1.0200 0.8500 0.8900 0.8900 315,500
Sep 13, 2023 0.9400 0.9500 0.8000 0.9500 0.9500 569,100
Sep 12, 2023 0.9500 0.9900 0.8600 0.9100 0.9100 221,700
Sep 11, 2023 1.0000 1.0000 0.9500 0.9500 0.9500 81,100
Sep 8, 2023 1.0300 1.0300 1.0000 1.0000 1.0000 155,600
Sep 7, 2023 1.0600 1.1500 1.0000 1.0000 1.0000 403,900
Sep 6, 2023 1.1500 1.1500 1.0100 1.0900 1.0900 163,100
Sep 5, 2023 1.2000 1.2600 1.1400 1.1500 1.1500 81,300
Sep 1, 2023 1.2700 1.2900 1.2200 1.2200 1.2200 29,300
Aug 31, 2023 1.2700 1.3000 1.2700 1.2700 1.2700 16,300
Aug 30, 2023 1.2200 1.3000 1.2100 1.2600 1.2600 62,700
Aug 29, 2023 1.2100 1.2800 1.2000 1.2400 1.2400 36,500
Aug 28, 2023 1.1900 1.2300 1.1800 1.2100 1.2100 45,500
Aug 25, 2023 1.1700 1.2100 1.1700 1.2000 1.2000 35,100
Aug 24, 2023 1.1900 1.2100 1.1500 1.1900 1.1900 10,900
Aug 23, 2023 1.2000 1.2200 1.1500 1.1700 1.1700 46,300
Aug 22, 2023 1.2400 1.2500 1.1800 1.2300 1.2300 17,600
Aug 21, 2023 1.1900 1.2000 1.1500 1.1600 1.1600 22,200
Aug 18, 2023 1.1500 1.1900 1.1000 1.1600 1.1600 22,900
Aug 17, 2023 1.1600 1.1700 1.1400 1.1600 1.1600 27,500
Aug 16, 2023 1.1500 1.2000 1.1500 1.1700 1.1700 82,100
Aug 15, 2023 1.1600 1.2000 1.1600 1.1700 1.1700 12,300
Aug 14, 2023 1.1200 1.2000 1.1100 1.1500 1.1500 139,200
Aug 11, 2023 1.2200 1.2600 1.1200 1.1400 1.1400 164,100
Aug 10, 2023 1.2600 1.2700 1.2100 1.2400 1.2400 10,200
Aug 9, 2023 1.2900 1.2900 1.2600 1.2600 1.2600 1,300
Aug 8, 2023 1.2700 1.3000 1.2700 1.2700 1.2700 8,100
Aug 7, 2023 1.2500 1.3200 1.2200 1.2600 1.2600 26,000
Aug 4, 2023 1.3500 1.3500 1.2800 1.3100 1.3100 58,100
Aug 3, 2023 1.3400 1.3500 1.3200 1.3400 1.3400 22,500
Aug 2, 2023 1.3400 1.3500 1.3000 1.3500 1.3500 12,500
Aug 1, 2023 1.3300 1.3500 1.3300 1.3500 1.3500 3,700
Jul 31, 2023 1.3400 1.3500 1.3300 1.3400 1.3400 17,000
Jul 28, 2023 1.3600 1.3900 1.3300 1.3500 1.3500 34,600
Jul 27, 2023 1.4100 1.4300 1.3300 1.3800 1.3800 11,400
Jul 26, 2023 1.4300 1.4400 1.3800 1.4000 1.4000 15,600
Jul 25, 2023 1.3400 1.4400 1.3400 1.4200 1.4200 71,600
Jul 24, 2023 1.3700 1.3900 1.3300 1.3500 1.3500 27,100
Jul 21, 2023 1.3600 1.4100 1.3500 1.3500 1.3500 89,400
Jul 20, 2023 1.2700 1.3300 1.2700 1.3000 1.3000 41,000
Jul 19, 2023 1.2900 1.2900 1.2800 1.2900 1.2900 4,900
Jul 18, 2023 1.2700 1.2900 1.2400 1.2900 1.2900 15,600
Jul 17, 2023 1.2400 1.3100 1.2400 1.2600 1.2600 64,600
Jul 14, 2023 1.3100 1.3300 1.2800 1.2800 1.2800 27,100
Jul 13, 2023 1.3400 1.3400 1.3000 1.3000 1.3000 24,400
Jul 12, 2023 1.2500 1.3700 1.2500 1.3200 1.3200 33,200
Jul 11, 2023 1.2600 1.2600 1.2200 1.2500 1.2500 38,900
Jul 10, 2023 1.2900 1.3100 1.2500 1.2600 1.2600 24,200
Jul 7, 2023 1.2500 1.2800 1.2500 1.2800 1.2800 23,600
Jul 6, 2023 1.2800 1.2900 1.2600 1.2700 1.2700 28,800
Jul 5, 2023 1.2600 1.3000 1.2600 1.2800 1.2800 9,300
Jul 3, 2023 1.2600 1.3000 1.2600 1.2600 1.2600 41,100
Jun 30, 2023 1.3500 1.3500 1.2600 1.2700 1.2700 207,400
Jun 29, 2023 1.3100 1.3500 1.2300 1.3300 1.3300 61,200
Jun 28, 2023 1.2700 1.3500 1.2700 1.3300 1.3300 111,600
Jun 27, 2023 1.3800 1.3800 1.2700 1.2900 1.2900 43,800
Jun 26, 2023 1.3300 1.4000 1.3100 1.3900 1.3900 35,100
Jun 23, 2023 1.4400 1.4600 1.3300 1.3500 1.3500 52,900
Jun 22, 2023 1.4400 1.4600 1.4200 1.4600 1.4600 20,000
Jun 21, 2023 1.4400 1.4600 1.4300 1.4500 1.4500 33,200
Jun 20, 2023 1.3400 1.4600 1.3400 1.4500 1.4500 50,600
Jun 16, 2023 1.4800 1.4800 1.3000 1.4100 1.4100 111,900
Jun 15, 2023 1.4300 1.4800 1.4300 1.4500 1.4500 14,900
Jun 14, 2023 1.4500 1.5100 1.3800 1.4300 1.4300 66,000
Jun 13, 2023 1.4500 1.5400 1.4200 1.4700 1.4700 138,300
Jun 12, 2023 1.6200 1.6200 1.4000 1.6000 1.6000 176,100
Jun 9, 2023 1.3500 1.5000 1.3500 1.4700 1.4700 42,100
Jun 8, 2023 1.4700 1.4700 1.3500 1.3900 1.3900 48,200
Jun 7, 2023 1.5200 1.5200 1.4600 1.4700 1.4700 14,500
Jun 6, 2023 1.4800 1.5200 1.4800 1.5200 1.5200 27,100
Jun 5, 2023 1.5200 1.5200 1.5000 1.5200 1.5200 30,500
Jun 2, 2023 1.5200 1.5200 1.4900 1.5200 1.5200 26,100
Jun 1, 2023 1.4800 1.5600 1.4600 1.5000 1.5000 28,500
May 31, 2023 1.5100 1.5400 1.5000 1.5000 1.5000 7,000
May 30, 2023 1.5300 1.5700 1.5100 1.5400 1.5400 12,600
May 26, 2023 1.5400 1.5500 1.5400 1.5500 1.5500 1,700
May 25, 2023 1.5400 1.5700 1.5000 1.5400 1.5400 32,600
May 24, 2023 1.5600 1.5700 1.5300 1.5500 1.5500 5,200
May 23, 2023 1.5500 1.5900 1.5500 1.5700 1.5700 2,300
May 22, 2023 1.6000 1.6000 1.5500 1.5700 1.5700 7,400
May 19, 2023 1.5700 1.5800 1.5200 1.5800 1.5800 11,800
May 18, 2023 1.5700 1.6000 1.5600 1.6000 1.6000 13,700
May 17, 2023 1.6000 1.6000 1.5400 1.5700 1.5700 23,600
May 16, 2023 1.5600 1.6200 1.5600 1.5800 1.5800 16,700
May 15, 2023 1.5500 1.6200 1.5500 1.6200 1.6200 4,200
May 12, 2023 1.7000 1.7000 1.4700 1.5800 1.5800 111,500
May 11, 2023 1.6900 1.7200 1.6800 1.6800 1.6800 2,400
May 10, 2023 1.6700 1.7200 1.6700 1.6900 1.6900 15,800
May 9, 2023 1.7000 1.7200 1.6700 1.6800 1.6800 30,500
May 8, 2023 1.7400 1.7400 1.6700 1.7200 1.7200 32,400
May 5, 2023 1.7400 1.7400 1.7100 1.7200 1.7200 2,900
May 4, 2023 1.7100 1.7400 1.7100 1.7400 1.7400 9,300
May 3, 2023 1.7300 1.7400 1.7200 1.7300 1.7300 18,800
May 2, 2023 1.7200 1.7400 1.7100 1.7400 1.7400 5,300
May 1, 2023 1.6900 1.7500 1.6900 1.7300 1.7300 11,900
Apr 28, 2023 1.7800 1.7800 1.7600 1.7600 1.7600 3,000
Apr 27, 2023 1.8200 1.8200 1.7600 1.7700 1.7700 44,200
Apr 26, 2023 1.7700 1.8500 1.7700 1.7900 1.7900 60,300
Apr 25, 2023 1.7800 1.7800 1.7500 1.7800 1.7800 36,400
Apr 24, 2023 1.7500 1.7800 1.7500 1.7700 1.7700 9,400

Related Tickers

KOVO.V Kovo HealthTech Corporation
0.0500
+11.11%
 
CCLDO CareCloud, Inc.
6.59
+5.28%
 
NHIQ NantHealth, Inc.
0.3810
-1.52%
 
CCLDP CareCloud, Inc.
5.95
+2.06%
 
KSI.TO kneat.com, inc.
3.7500
-0.53%
 
CCLD CareCloud, Inc.
1.1400
+1.79%
 
AKLI Akili, Inc.
0.2390
+4.32%
 
EVH Evolent Health, Inc.
30.13
+0.90%
 
PRVA Privia Health Group, Inc.
18.80
+4.16%
 
MGRX Mangoceuticals, Inc.
0.2824
+1.77%