Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sensus Healthcare Inc (NQ: SRTS )

3.650 -0.210 (-5.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 3.260 3.370 3.220 3.250 41,512 -0.06(-1.81%)
Jan 30, 2024 3.430 3.440 3.310 3.310 54,685 -0.15(-4.34%)
Jan 29, 2024 3.590 3.590 3.350 3.460 62,735 -0.07(-1.98%)
Jan 26, 2024 3.590 3.800 3.450 3.530 147,264 -0.04(-1.12%)
Jan 25, 2024 3.530 3.650 3.350 3.570 158,206 +0.05(+1.42%)
Jan 24, 2024 3.420 3.560 3.120 3.520 257,770 +0.16(+4.76%)
Jan 23, 2024 3.300 3.650 3.100 3.360 823,566 +0.70(+26.32%)
Jan 22, 2024 2.620 2.810 2.620 2.660 103,718 +0.05(+1.92%)
Jan 19, 2024 2.730 2.737 2.610 2.610 49,005 -0.10(-3.69%)
Jan 18, 2024 2.820 2.850 2.660 2.710 42,778 -0.13(-4.58%)
Jan 17, 2024 2.850 2.950 2.810 2.840 209,133 -0.02(-0.70%)
Jan 16, 2024 2.700 2.870 2.698 2.860 107,413 +0.14(+5.15%)
Jan 12, 2024 2.680 2.830 2.680 2.720 89,817 +0.07(+2.64%)
Jan 11, 2024 2.750 2.790 2.650 2.650 33,832 -0.11(-3.99%)
Jan 10, 2024 2.900 2.920 2.760 2.760 64,508 -0.11(-3.83%)
Jan 09, 2024 2.680 2.900 2.660 2.870 133,775 +0.19(+7.09%)
Jan 08, 2024 2.550 2.700 2.540 2.680 62,090 +0.05(+1.90%)
Jan 05, 2024 2.560 2.660 2.545 2.630 62,221 +0.07(+2.94%)
Jan 04, 2024 2.510 2.589 2.480 2.555 49,083 +0.06(+2.20%)
Jan 03, 2024 2.530 2.530 2.450 2.500 41,534 +0.01(+0.40%)
Jan 02, 2024 2.400 2.520 2.365 2.490 60,787 +0.13(+5.51%)
Dec 29, 2023 2.400 2.443 2.358 2.360 62,950 -0.04(-1.67%)
Dec 28, 2023 2.470 2.530 2.400 2.400 109,152 -0.10(-4.00%)
Dec 27, 2023 2.470 2.540 2.470 2.500 48,875 +0.00(+0.00%)
Dec 26, 2023 2.530 2.600 2.150 2.500 267,741 -0.04(-1.57%)
Dec 22, 2023 2.560 2.560 2.461 2.540 29,853 -0.02(-0.78%)
Dec 21, 2023 2.470 2.590 2.405 2.560 79,144 +0.08(+3.23%)
Dec 20, 2023 2.650 2.650 2.440 2.480 29,116 -0.18(-6.77%)
Dec 19, 2023 2.560 2.660 2.510 2.660 73,336 +0.20(+8.13%)
Dec 18, 2023 2.400 2.580 2.390 2.460 93,631 +0.06(+2.50%)
Dec 15, 2023 2.240 2.430 2.240 2.400 127,312 +0.13(+5.73%)
Dec 14, 2023 2.140 2.280 2.140 2.270 28,834 +0.15(+7.08%)
Dec 13, 2023 2.050 2.260 2.050 2.120 150,002 +0.04(+1.92%)
Dec 12, 2023 2.120 2.140 2.050 2.080 115,536 -0.04(-1.89%)
Dec 11, 2023 2.160 2.240 2.050 2.120 76,068 -0.12(-5.29%)
Dec 08, 2023 2.260 2.353 2.230 2.238 20,517 -0.05(-2.25%)
Dec 07, 2023 2.180 2.381 2.180 2.290 52,103 -0.02(-0.87%)
Dec 06, 2023 2.550 2.570 2.300 2.310 58,105 -0.20(-7.97%)
Dec 05, 2023 2.470 2.580 2.440 2.510 45,373 +0.02(+0.80%)
Dec 04, 2023 2.430 2.500 2.400 2.490 34,930 +0.06(+2.47%)
Dec 01, 2023 2.430 2.489 2.350 2.430 44,668 +0.01(+0.41%)
Nov 30, 2023 2.420 2.500 2.400 2.420 41,271 -0.02(-0.82%)
Nov 29, 2023 2.520 2.554 2.440 2.440 52,835 -0.07(-2.79%)
Nov 28, 2023 2.500 2.580 2.470 2.510 62,397 +0.00(+0.00%)
Nov 27, 2023 2.390 2.550 2.340 2.510 119,633 +0.11(+4.58%)
Nov 24, 2023 2.250 2.430 2.250 2.400 34,604 +0.11(+4.80%)
Nov 22, 2023 2.120 2.290 2.120 2.290 64,985 +0.20(+9.57%)
Nov 21, 2023 2.050 2.140 2.050 2.090 61,110 +0.02(+0.97%)
Nov 20, 2023 2.130 2.180 2.020 2.070 74,639 -0.07(-3.27%)
Nov 17, 2023 2.060 2.180 2.060 2.140 44,436 +0.04(+1.90%)
Nov 16, 2023 2.050 2.120 2.020 2.100 34,374 +0.07(+3.45%)
Nov 15, 2023 1.960 2.080 1.910 2.030 52,763 +0.03(+1.50%)
Nov 14, 2023 1.830 2.050 1.830 2.000 39,696 +0.13(+6.95%)
Nov 13, 2023 1.870 1.950 1.850 1.870 92,319 -0.03(-1.58%)
Nov 10, 2023 1.850 2.180 1.790 1.900 318,557 -0.32(-14.41%)
Nov 09, 2023 2.270 2.270 2.130 2.220 84,943 -0.05(-2.20%)
Nov 08, 2023 2.310 2.330 2.200 2.270 21,559 -0.04(-1.73%)
Nov 07, 2023 2.270 2.340 2.250 2.310 34,908 +0.07(+3.12%)
Nov 06, 2023 2.200 2.265 2.200 2.240 22,338 +0.04(+1.82%)
Nov 03, 2023 2.100 2.280 2.070 2.200 95,323 +0.10(+4.76%)
Nov 02, 2023 2.180 2.236 2.070 2.100 76,712 -0.02(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.