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 )

5.420 -0.240 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2017 5.710 5.880 5.350 5.880 14,858 +0.13(+2.26%)
Oct 31, 2017 5.900 5.980 5.451 5.750 44,223 -0.18(-3.04%)
Oct 30, 2017 6.000 6.000 5.720 5.930 29,631 -0.07(-1.17%)
Oct 27, 2017 6.000 6.010 5.920 6.000 57,652 +0.01(+0.17%)
Oct 26, 2017 5.860 6.000 5.860 5.990 7,424 +0.02(+0.34%)
Oct 25, 2017 5.930 5.970 5.900 5.970 6,262 -0.02(-0.33%)
Oct 24, 2017 5.760 5.990 5.599 5.990 6,500 +0.07(+1.18%)
Oct 23, 2017 6.000 6.000 5.860 5.920 20,104 +0.03(+0.51%)
Oct 20, 2017 5.810 5.900 5.640 5.890 14,235 +0.14(+2.43%)
Oct 19, 2017 5.822 5.864 5.600 5.750 14,220 +0.05(+0.88%)
Oct 18, 2017 5.711 5.820 5.630 5.700 16,710 -0.07(-1.21%)
Oct 17, 2017 5.447 5.770 5.390 5.770 5,576 -0.02(-0.35%)
Oct 16, 2017 5.510 5.790 5.260 5.790 7,067 +0.10(+1.76%)
Oct 13, 2017 5.670 6.250 5.075 5.690 33,663 +0.34(+6.36%)
Oct 12, 2017 5.140 6.240 5.140 5.350 12,131 +0.16(+3.08%)
Oct 11, 2017 5.159 5.200 5.025 5.190 5,652 -0.03(-0.57%)
Oct 10, 2017 5.000 5.280 5.000 5.220 11,489 +0.13(+2.55%)
Oct 09, 2017 5.350 5.350 5.000 5.090 2,129 -0.20(-3.78%)
Oct 06, 2017 4.910 5.290 4.900 5.290 1,364 +0.30(+6.01%)
Oct 05, 2017 5.250 5.389 4.890 4.990 7,753 -0.15(-2.92%)
Oct 04, 2017 4.950 5.150 4.930 5.140 4,101 +0.29(+5.98%)
Oct 03, 2017 4.900 4.910 4.850 4.850 1,427 -0.15(-3.00%)
Oct 02, 2017 4.900 5.000 4.670 5.000 11,683 +0.02(+0.40%)
Sep 29, 2017 5.061 5.061 4.800 4.980 7,588 -0.06(-1.19%)
Sep 28, 2017 5.000 5.150 4.750 5.040 9,608 +0.00(+0.00%)
Sep 27, 2017 4.510 5.130 4.500 5.040 40,187 +0.54(+12.00%)
Sep 26, 2017 4.790 4.790 4.310 4.500 15,437 -0.30(-6.25%)
Sep 25, 2017 5.040 5.040 4.700 4.800 14,454 -0.21(-4.19%)
Sep 22, 2017 5.439 5.439 5.000 5.010 8,249 -0.22(-4.21%)
Sep 21, 2017 5.260 5.260 5.029 5.230 4,153 +0.05(+0.97%)
Sep 20, 2017 5.290 5.290 5.040 5.180 13,481 +0.03(+0.58%)
Sep 19, 2017 5.500 5.564 5.020 5.150 46,724 -0.05(-0.96%)
Sep 18, 2017 5.390 5.650 5.200 5.200 81,935 +0.14(+2.77%)
Sep 15, 2017 5.890 6.000 5.060 5.060 98,145 -0.78(-13.36%)
Sep 14, 2017 5.940 6.000 5.840 5.840 40,562 -0.05(-0.85%)
Sep 13, 2017 6.000 6.000 5.890 5.890 65,176 -0.11(-1.83%)
Sep 12, 2017 6.000 6.000 5.930 6.000 39,391 +0.02(+0.33%)
Sep 11, 2017 5.970 6.000 5.950 5.980 40,189 +0.07(+1.18%)
Sep 08, 2017 6.000 6.030 5.895 5.910 38,154 -0.09(-1.50%)
Sep 07, 2017 5.890 6.030 5.860 6.000 32,123 -0.01(-0.17%)
Sep 06, 2017 6.000 6.060 5.761 6.010 45,326 +0.01(+0.17%)
Sep 05, 2017 5.710 6.130 5.710 6.000 125,587 +0.20(+3.45%)
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.