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 )

5.510 -0.550 (-9.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2021 7.240 7.380 6.941 7.220 161,011 +0.01(+0.14%)
Dec 30, 2021 7.000 7.311 6.800 7.210 155,528 +0.24(+3.44%)
Dec 29, 2021 6.410 7.170 6.400 6.970 414,387 +0.66(+10.46%)
Dec 28, 2021 8.250 8.280 5.840 6.310 1,095,416 -1.85(-22.67%)
Dec 27, 2021 8.330 8.541 7.550 8.160 360,725 -0.18(-2.16%)
Dec 23, 2021 7.300 8.550 7.250 8.340 1,227,301 +1.00(+13.62%)
Dec 22, 2021 7.290 7.535 7.250 7.340 48,806 +0.05(+0.69%)
Dec 21, 2021 7.240 7.670 7.150 7.290 176,992 +0.16(+2.24%)
Dec 20, 2021 7.350 7.410 6.910 7.130 119,441 -0.31(-4.17%)
Dec 17, 2021 6.850 7.510 6.720 7.440 467,225 +0.58(+8.45%)
Dec 16, 2021 7.190 7.345 6.800 6.860 119,289 -0.12(-1.72%)
Dec 15, 2021 7.380 7.500 6.804 6.980 203,044 -0.37(-5.03%)
Dec 14, 2021 6.820 7.480 6.820 7.350 185,129 +0.55(+8.09%)
Dec 13, 2021 7.670 7.790 6.743 6.800 306,814 -0.94(-12.14%)
Dec 10, 2021 7.820 8.000 7.550 7.740 165,460 -0.09(-1.15%)
Dec 09, 2021 7.630 8.020 7.350 7.830 202,909 +0.23(+3.03%)
Dec 08, 2021 8.000 8.149 7.500 7.600 162,869 -0.35(-4.40%)
Dec 07, 2021 7.530 8.150 7.530 7.950 363,171 +0.55(+7.43%)
Dec 06, 2021 7.000 7.610 6.950 7.400 359,358 +0.38(+5.41%)
Dec 03, 2021 7.310 7.400 6.900 7.020 268,800 -0.38(-5.14%)
Dec 02, 2021 6.890 7.500 6.820 7.400 445,926 +0.51(+7.40%)
Dec 01, 2021 6.200 7.790 6.200 6.890 1,078,847 +0.75(+12.21%)
Nov 30, 2021 5.900 6.200 5.881 6.140 191,681 +0.37(+6.41%)
Nov 29, 2021 6.170 6.170 5.560 5.770 209,232 -0.43(-6.94%)
Nov 26, 2021 6.180 6.300 6.130 6.200 186,046 +0.00(+0.00%)
Nov 24, 2021 5.940 6.250 5.910 6.200 391,449 +0.31(+5.26%)
Nov 23, 2021 6.000 6.120 5.715 5.890 145,451 -0.11(-1.83%)
Nov 22, 2021 5.620 6.000 5.563 6.000 281,439 +0.45(+8.11%)
Nov 19, 2021 5.460 5.632 5.430 5.550 109,934 +0.03(+0.54%)
Nov 18, 2021 5.580 5.535 5.520 5.520 75,345 -0.01(-0.18%)
Nov 17, 2021 5.450 5.620 5.260 5.530 121,777 -0.02(-0.36%)
Nov 16, 2021 5.020 5.600 5.000 5.550 187,246 +0.55(+11.00%)
Nov 15, 2021 5.000 5.000 4.960 5.000 136,804 +0.01(+0.20%)
Nov 12, 2021 4.830 5.000 4.815 4.990 190,776 +0.23(+4.83%)
Nov 11, 2021 4.890 4.890 4.700 4.760 104,628 -0.07(-1.45%)
Nov 10, 2021 4.670 4.830 186,195 +0.16(+3.43%)
Nov 09, 2021 4.200 4.700 4.050 4.670 346,944 +0.57(+13.90%)
Nov 08, 2021 4.140 4.190 4.060 4.100 93,762 -0.03(-0.73%)
Nov 05, 2021 4.250 4.400 4.000 4.130 209,669 -0.03(-0.72%)
Nov 04, 2021 4.090 4.190 4.050 4.160 58,410 +0.12(+2.97%)
Nov 03, 2021 4.070 4.090 4.040 4.040 27,324 -0.04(-0.98%)
Nov 02, 2021 4.080 4.080 4.020 4.080 9,618 +0.01(+0.25%)
Nov 01, 2021 4.050 4.100 4.000 4.070 46,853 +0.07(+1.75%)
Oct 29, 2021 4.000 4.030 3.980 4.000 18,209 +0.04(+1.01%)
Oct 28, 2021 3.950 4.030 3.950 3.960 30,619 +0.03(+0.76%)
Oct 27, 2021 4.060 4.060 3.925 3.930 20,096 -0.09(-2.24%)
Oct 26, 2021 3.980 3.890 4.020 33,149 +0.01(+0.25%)
Oct 25, 2021 4.010 4.050 3.890 4.010 46,921 -0.02(-0.50%)
Oct 22, 2021 3.990 4.045 3.930 4.030 31,327 +0.06(+1.51%)
Oct 21, 2021 4.020 4.060 3.850 3.970 40,553 -0.02(-0.50%)
Oct 20, 2021 3.980 4.059 3.930 3.990 24,207 +0.00(+0.00%)
Oct 19, 2021 3.970 4.060 3.870 3.990 38,641 -0.01(-0.25%)
Oct 18, 2021 3.960 4.040 3.920 4.000 62,605 +0.01(+0.25%)
Oct 15, 2021 4.040 4.060 3.840 3.990 38,623 -0.09(-2.21%)
Oct 14, 2021 3.960 4.080 3.950 4.080 12,431 +0.15(+3.82%)
Oct 13, 2021 4.000 4.064 3.820 3.930 61,517 +0.01(+0.26%)
Oct 12, 2021 3.980 4.000 3.770 3.920 76,922 +0.03(+0.77%)
Oct 11, 2021 3.860 3.910 3.760 3.890 13,690 +0.03(+0.78%)
Oct 08, 2021 3.750 3.880 3.700 3.860 77,156 +0.11(+2.93%)
Oct 07, 2021 3.640 3.790 3.640 3.750 35,385 +0.16(+4.46%)
Oct 06, 2021 3.610 3.650 3.590 3.590 27,108 -0.06(-1.64%)
Oct 05, 2021 3.690 3.700 3.590 3.650 11,472 -0.04(-1.22%)
Oct 04, 2021 3.690 3.700 3.585 3.695 31,632 +0.00(+0.14%)
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.