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 )

5.830 -0.110 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2018 5.940 6.178 5.817 5.975 29,733 +0.03(+0.59%)
Oct 30, 2018 6.030 6.090 5.780 5.940 64,264 -0.13(-2.14%)
Oct 29, 2018 6.100 6.279 5.990 6.070 48,307 -0.02(-0.33%)
Oct 26, 2018 6.200 6.380 6.010 6.090 70,300 -0.19(-3.03%)
Oct 25, 2018 6.160 6.400 6.160 6.280 26,404 +0.11(+1.78%)
Oct 24, 2018 6.210 6.390 6.030 6.170 59,378 -0.08(-1.28%)
Oct 23, 2018 6.070 6.390 5.960 6.250 182,179 +0.14(+2.29%)
Oct 22, 2018 5.690 6.150 5.685 6.110 205,460 +0.49(+8.72%)
Oct 19, 2018 6.380 6.450 5.595 5.620 294,200 -0.85(-13.14%)
Oct 18, 2018 6.560 6.800 6.230 6.470 117,767 -0.09(-1.37%)
Oct 17, 2018 6.940 6.940 6.300 6.560 95,257 -0.32(-4.65%)
Oct 16, 2018 6.620 7.150 6.610 6.880 107,191 +0.21(+3.15%)
Oct 15, 2018 6.810 7.221 6.500 6.670 270,070 -0.49(-6.84%)
Oct 12, 2018 7.070 7.280 6.970 7.160 43,700 +0.10(+1.42%)
Oct 11, 2018 6.970 7.150 6.970 7.060 50,046 +0.07(+1.00%)
Oct 10, 2018 7.530 7.530 6.890 6.990 65,333 -0.70(-9.10%)
Oct 09, 2018 7.950 8.090 7.500 7.690 46,247 -0.18(-2.29%)
Oct 08, 2018 8.250 8.250 7.552 7.870 18,488 -0.44(-5.29%)
Oct 05, 2018 8.030 8.440 7.500 8.310 107,000 +0.11(+1.34%)
Oct 04, 2018 8.320 8.320 8.034 8.200 12,405 -0.19(-2.26%)
Oct 03, 2018 8.700 8.700 8.250 8.390 30,253 -0.19(-2.21%)
Oct 02, 2018 8.710 8.850 8.400 8.580 44,706 -0.14(-1.61%)
Oct 01, 2018 8.410 8.750 8.380 8.720 51,793 +0.34(+4.06%)
Sep 28, 2018 8.060 8.600 7.660 8.380 66,600 +0.29(+3.58%)
Sep 27, 2018 7.990 8.200 7.900 8.090 39,350 +0.09(+1.12%)
Sep 26, 2018 8.050 8.280 7.949 8.000 134,495 +0.10(+1.27%)
Sep 25, 2018 7.730 8.230 7.670 7.900 137,133 +0.28(+3.67%)
Sep 24, 2018 7.620 7.630 7.510 7.620 128,167 +0.03(+0.40%)
Sep 21, 2018 7.280 7.670 7.205 7.590 198,200 +0.28(+3.83%)
Sep 20, 2018 7.180 7.360 7.065 7.310 73,633 +0.13(+1.81%)
Sep 19, 2018 6.900 7.190 6.860 7.180 223,828 +0.28(+4.06%)
Sep 18, 2018 6.800 6.900 6.800 6.900 262,495 +0.10(+1.47%)
Sep 17, 2018 6.880 6.880 6.800 6.800 234,798 -0.03(-0.44%)
Sep 14, 2018 6.800 6.990 6.800 6.830 232,400 +0.02(+0.29%)
Sep 13, 2018 6.890 7.050 6.800 6.810 1,265,566 -0.96(-12.36%)
Sep 12, 2018 8.130 8.500 7.700 7.770 34,254 -0.36(-4.37%)
Sep 11, 2018 7.420 8.875 7.384 8.125 40,104 +0.70(+9.40%)
Sep 10, 2018 7.400 7.560 7.380 7.427 35,091 +0.01(+0.09%)
Sep 07, 2018 7.280 7.440 7.280 7.420 27,300 +0.19(+2.63%)
Sep 06, 2018 7.140 7.250 7.000 7.230 11,665 -0.01(-0.16%)
Sep 05, 2018 7.215 7.390 7.215 7.242 3,761 -0.05(-0.67%)
Sep 04, 2018 7.370 7.400 7.110 7.290 13,453 -0.08(-1.09%)
Aug 31, 2018 7.370 7.370 7.370 0 -0.06(-0.81%)
Aug 30, 2018 7.430 7.430 7.430 7.430 3,252 +0.01(+0.12%)
Aug 29, 2018 7.478 7.500 7.197 7.421 5,358 +0.06(+0.83%)
Aug 28, 2018 7.560 7.560 7.301 7.360 37,156 -0.19(-2.52%)
Aug 27, 2018 7.490 7.550 7.050 7.550 30,288 +0.53(+7.55%)
Aug 24, 2018 6.990 7.180 6.990 7.020 7,600 +0.04(+0.57%)
Aug 23, 2018 7.000 7.000 6.957 6.980 9,692 +0.03(+0.43%)
Aug 22, 2018 7.150 7.150 6.931 6.950 13,126 -0.08(-1.14%)
Aug 21, 2018 7.070 7.100 7.000 7.030 13,036 -0.09(-1.26%)
Aug 20, 2018 7.130 7.150 7.120 7.120 859 +0.05(+0.71%)
Aug 17, 2018 7.200 7.200 7.070 7.070 1,800 -0.04(-0.56%)
Aug 16, 2018 7.140 7.140 7.110 7.110 448 +0.00(+0.00%)
Aug 15, 2018 7.150 7.150 7.070 7.110 3,949 +0.04(+0.57%)
Aug 14, 2018 7.060 7.199 7.050 7.070 5,218 +0.06(+0.86%)
Aug 13, 2018 7.200 7.200 7.000 7.010 4,571 -0.15(-2.09%)
Aug 10, 2018 7.320 7.320 7.155 7.160 35,700 -0.31(-4.15%)
Aug 09, 2018 7.450 7.500 7.390 7.470 48,621 -0.03(-0.40%)
Aug 08, 2018 7.470 7.517 7.400 7.500 22,633 +0.29(+4.02%)
Aug 07, 2018 7.080 7.255 7.050 7.210 30,871 +0.13(+1.79%)
Aug 06, 2018 7.100 7.290 7.020 7.083 9,698 -0.02(-0.24%)
Aug 03, 2018 7.480 7.500 6.800 7.100 65,300 -0.37(-4.95%)
Aug 02, 2018 7.400 7.500 7.114 7.470 95,427 +0.43(+6.11%)
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.