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 )

5.930 -0.490 (-7.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2018 5.419 5.480 5.419 5.450 1,302 +0.08(+1.53%)
Jan 30, 2018 5.535 5.350 5.368 3,667 -0.17(-3.02%)
Jan 29, 2018 5.650 5.665 5.410 5.535 2,679 -0.10(-1.86%)
Jan 26, 2018 5.730 5.730 5.600 5.640 2,921 +0.09(+1.62%)
Jan 25, 2018 5.550 5.650 5.550 5.550 4,616 +0.22(+4.13%)
Jan 24, 2018 5.280 5.470 5.280 5.330 3,664 +0.09(+1.66%)
Jan 23, 2018 5.220 5.243 5.220 5.243 455 +0.02(+0.44%)
Jan 22, 2018 5.260 5.260 5.210 5.220 2,304 -0.04(-0.76%)
Jan 19, 2018 5.270 5.370 5.260 5.260 9,201 -0.01(-0.19%)
Jan 18, 2018 5.350 5.350 5.270 5.270 4,040 -0.03(-0.56%)
Jan 17, 2018 5.250 5.300 5.250 5.300 883 +0.00(+0.00%)
Jan 16, 2018 5.400 5.400 5.261 5.300 9,899 -0.06(-1.12%)
Jan 12, 2018 5.360 5.360 5.360 0 -0.28(-4.95%)
Jan 11, 2018 5.860 5.860 5.581 5.639 2,440 -0.21(-3.61%)
Jan 10, 2018 5.714 5.860 5.666 5.850 25,300 +0.33(+6.07%)
Jan 09, 2018 5.650 5.750 5.515 5.515 13,376 -0.12(-2.21%)
Jan 08, 2018 5.750 5.750 5.000 5.640 68,225 +0.10(+1.81%)
Jan 05, 2018 5.720 5.720 5.406 5.540 7,721 -0.02(-0.36%)
Jan 04, 2018 5.320 5.640 5.173 5.560 7,936 -0.10(-1.77%)
Jan 03, 2018 5.660 5.660 5.660 5.660 214 -0.04(-0.70%)
Jan 02, 2018 5.216 5.750 5.216 5.700 7,786 +0.54(+10.47%)
Dec 29, 2017 5.160 5.160 5.160 0 +0.02(+0.39%)
Dec 28, 2017 5.150 5.150 5.120 5.140 898 -0.10(-1.91%)
Dec 27, 2017 5.170 5.240 5.170 5.240 1,388 +0.01(+0.19%)
Dec 26, 2017 5.151 5.230 5.151 5.230 1,726 +0.13(+2.55%)
Dec 22, 2017 5.040 5.100 5.040 5.100 2,137 +0.15(+3.03%)
Dec 21, 2017 5.120 5.120 4.950 4.950 649 -0.15(-2.94%)
Dec 20, 2017 5.090 5.100 4.910 5.100 10,325 +0.08(+1.59%)
Dec 19, 2017 5.130 5.130 5.020 5.020 2,781 +0.01(+0.20%)
Dec 18, 2017 5.010 5.010 5.010 5.010 171 -0.05(-0.97%)
Dec 15, 2017 5.160 5.160 5.032 5.059 1,545 +0.01(+0.18%)
Dec 14, 2017 5.214 5.214 5.050 5.050 7,437 -0.07(-1.37%)
Dec 13, 2017 5.100 5.160 5.060 5.120 7,338 +0.02(+0.39%)
Dec 12, 2017 5.260 5.350 5.100 5.100 845 -0.11(-2.11%)
Dec 11, 2017 5.270 5.530 5.180 5.210 1,834 -0.01(-0.19%)
Dec 08, 2017 5.200 5.220 5.100 5.220 1,076 +0.02(+0.38%)
Dec 07, 2017 5.100 5.310 5.100 5.200 9,681 +0.01(+0.19%)
Dec 06, 2017 5.200 5.200 5.100 5.190 2,608 -0.11(-2.08%)
Dec 05, 2017 5.140 5.350 5.120 5.300 7,011 +0.16(+3.11%)
Dec 04, 2017 5.140 5.100 5.140 933 +0.00(+0.00%)
Dec 01, 2017 5.200 5.200 5.100 5.140 6,957 -0.10(-1.91%)
Nov 30, 2017 5.260 5.260 5.210 5.240 2,926 -0.01(-0.19%)
Nov 29, 2017 5.257 5.260 5.230 5.250 1,308 +0.00(+0.00%)
Nov 28, 2017 5.420 5.420 5.130 5.250 9,532 -0.20(-3.67%)
Nov 27, 2017 5.453 5.453 5.410 5.450 10,251 -0.13(-2.33%)
Nov 24, 2017 5.580 5.580 5.580 5.580 200 +0.21(+3.91%)
Nov 22, 2017 5.480 5.480 5.350 5.370 7,403 -0.09(-1.65%)
Nov 21, 2017 5.480 5.550 5.450 5.460 8,182 -0.03(-0.55%)
Nov 20, 2017 5.500 5.500 5.390 5.490 18,312 +0.01(+0.18%)
Nov 17, 2017 5.480 5.480 5.480 5.480 407 +0.00(+0.00%)
Nov 16, 2017 5.500 5.500 5.450 5.480 1,921 -0.01(-0.18%)
Nov 15, 2017 5.400 5.490 5.400 5.490 1,968 -0.02(-0.36%)
Nov 14, 2017 5.500 5.590 5.350 5.510 16,561 -0.09(-1.61%)
Nov 13, 2017 5.660 5.660 5.390 5.600 8,261 -0.07(-1.23%)
Nov 10, 2017 5.797 5.820 5.612 5.670 7,450 -0.31(-5.18%)
Nov 09, 2017 5.430 5.980 5.267 5.980 13,861 +0.49(+8.93%)
Nov 08, 2017 5.400 5.490 5.250 5.490 1,577 +0.09(+1.67%)
Nov 07, 2017 5.550 5.620 5.350 5.400 8,159 -0.30(-5.26%)
Nov 06, 2017 5.810 5.950 5.460 5.700 14,628 -0.19(-3.23%)
Nov 03, 2017 5.900 5.910 5.700 5.890 10,864 +0.04(+0.68%)
Nov 02, 2017 5.610 5.850 5.610 5.850 2,336 -0.03(-0.51%)
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.