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 (%)
Mar 31, 2017 4.350 4.390 4.350 4.390 2,609 -0.01(-0.23%)
Mar 30, 2017 4.370 4.400 4.310 4.400 4,500 +0.04(+0.81%)
Mar 29, 2017 4.380 4.382 4.360 4.364 2,500 -0.04(-0.81%)
Mar 28, 2017 4.471 4.500 4.400 4.400 9,700 -0.01(-0.26%)
Mar 27, 2017 4.490 4.490 4.300 4.412 6,100 -0.09(-1.97%)
Mar 24, 2017 4.320 4.500 4.320 4.500 6,180 +0.12(+2.69%)
Mar 23, 2017 4.420 4.420 4.300 4.382 4,800 -0.07(-1.53%)
Mar 22, 2017 4.474 4.485 4.400 4.450 2,500 -0.11(-2.41%)
Mar 21, 2017 4.460 4.560 4.420 4.560 2,500 +0.13(+2.93%)
Mar 20, 2017 4.430 4.490 4.420 4.430 7,549 +0.01(+0.23%)
Mar 17, 2017 4.500 4.500 4.420 4.420 1,225 -0.23(-4.95%)
Mar 16, 2017 4.650 4.650 4.650 4.650 1,661 -0.04(-0.92%)
Mar 15, 2017 4.693 4.693 4.693 4.693 301 -0.01(-0.15%)
Mar 13, 2017 4.700 4.700 4.700 0 +0.01(+0.21%)
Mar 09, 2017 4.690 4.690 4.690 0 -0.00(-0.04%)
Mar 08, 2017 4.692 4.692 4.692 4.692 500 +0.01(+0.26%)
Mar 07, 2017 4.590 4.697 4.590 4.680 3,600 +0.14(+3.08%)
Mar 06, 2017 4.600 4.707 4.540 4.540 8,900 -0.06(-1.30%)
Mar 03, 2017 4.600 4.600 4.600 4.600 1,020 -0.03(-0.74%)
Mar 02, 2017 4.650 4.650 4.623 4.635 4,301 +0.06(+1.33%)
Mar 01, 2017 4.574 4.574 4.574 4.574 214 +0.01(+0.24%)
Feb 28, 2017 4.563 4.563 4.563 4.563 300 -0.11(-2.30%)
Feb 27, 2017 4.670 4.670 4.670 4.670 651 +0.10(+2.11%)
Feb 24, 2017 4.940 4.940 4.574 4.574 900 +0.01(+0.30%)
Feb 23, 2017 4.750 4.760 4.560 4.560 1,530 -0.29(-6.02%)
Feb 22, 2017 4.750 4.865 4.750 4.852 2,292 +0.05(+1.08%)
Feb 21, 2017 4.800 4.800 4.800 4.800 1,018 +0.14(+2.92%)
Feb 17, 2017 4.664 4.664 4.664 0 +0.00(+0.09%)
Feb 16, 2017 4.700 4.700 4.650 4.660 1,500 -0.34(-6.80%)
Feb 14, 2017 5.000 5.000 5.000 0 +0.10(+2.04%)
Feb 13, 2017 4.905 4.905 4.900 4.900 947 -0.10(-2.00%)
Feb 10, 2017 5.200 5.200 4.750 5.000 23,742 +0.15(+3.09%)
Feb 09, 2017 4.990 4.990 4.750 4.850 2,431 -0.15(-3.00%)
Feb 07, 2017 5.000 5.000 5.000 15 +0.25(+5.27%)
Feb 06, 2017 4.950 5.000 4.556 4.750 10,795 +0.02(+0.53%)
Feb 03, 2017 5.000 5.000 4.725 4.725 40,039 -0.09(-1.81%)
Feb 02, 2017 4.786 4.812 4.774 4.812 1,220 +0.01(+0.25%)
Feb 01, 2017 5.000 5.000 4.800 4.800 3,500 -0.19(-3.81%)
Jan 31, 2017 4.940 4.990 4.940 4.990 1,061 +0.44(+9.67%)
Jan 30, 2017 4.950 4.950 4.550 4.550 1,500 -0.45(-9.00%)
Jan 27, 2017 5.000 5.000 5.000 5.000 500 +0.00(+0.00%)
Jan 23, 2017 5.000 5.000 5.000 40 +0.01(+0.16%)
Jan 20, 2017 4.820 4.992 4.820 4.992 1,600 +0.19(+3.99%)
Jan 19, 2017 5.000 5.150 4.800 4.800 3,107 +0.00(+0.00%)
Jan 18, 2017 4.800 4.800 4.800 4.800 500 -0.25(-4.95%)
Jan 12, 2017 5.050 5.050 5.050 28 -0.02(-0.39%)
Jan 11, 2017 5.070 5.070 5.070 5.070 200 +0.02(+0.40%)
Jan 10, 2017 5.060 5.060 5.050 5.050 821 -0.02(-0.39%)
Jan 04, 2017 5.070 5.070 5.070 0 -0.17(-3.24%)
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.