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 )

6.100 +0.180 (+3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2020 2.670 2.670 2.430 2.500 35,331 -0.12(-4.58%)
Mar 30, 2020 2.990 2.990 2.562 2.620 19,348 +0.27(+11.49%)
Mar 27, 2020 2.770 2.880 2.350 2.350 73,600 -0.41(-14.86%)
Mar 26, 2020 2.750 2.876 2.590 2.760 24,162 +0.12(+4.55%)
Mar 25, 2020 2.600 2.790 2.340 2.640 22,367 +0.14(+5.60%)
Mar 24, 2020 2.840 2.840 2.400 2.500 18,829 +0.00(+0.00%)
Mar 23, 2020 2.500 2.770 2.500 2.500 69,966 +0.05(+2.04%)
Mar 20, 2020 2.670 2.680 2.330 2.450 25,900 -0.19(-7.20%)
Mar 19, 2020 2.240 2.640 2.230 2.640 16,714 +0.39(+17.33%)
Mar 18, 2020 2.510 2.575 2.102 2.250 15,835 -0.50(-18.18%)
Mar 17, 2020 3.210 3.210 2.380 2.750 48,351 -0.25(-8.33%)
Mar 16, 2020 3.200 3.810 2.910 3.000 60,953 -0.65(-17.81%)
Mar 13, 2020 3.200 3.685 3.200 3.650 41,600 +0.49(+15.51%)
Mar 12, 2020 3.250 3.300 3.100 3.160 88,610 -0.09(-2.77%)
Mar 11, 2020 3.272 3.285 3.250 3.250 9,246 -0.04(-1.22%)
Mar 10, 2020 3.240 3.732 3.140 3.290 20,267 +0.26(+8.58%)
Mar 09, 2020 3.340 3.740 3.010 3.030 29,703 -0.31(-9.28%)
Mar 06, 2020 3.530 3.550 3.340 3.340 15,100 -0.17(-4.84%)
Mar 05, 2020 3.480 3.590 3.425 3.510 32,513 +0.03(+0.86%)
Mar 04, 2020 3.720 3.720 3.330 3.480 28,777 -0.26(-6.95%)
Mar 03, 2020 3.940 3.940 3.510 3.740 34,063 +0.31(+9.04%)
Mar 02, 2020 3.590 3.670 3.410 3.430 13,002 -0.11(-3.11%)
Feb 28, 2020 3.760 3.803 3.430 3.540 17,700 -0.10(-2.75%)
Feb 27, 2020 4.140 4.140 3.560 3.640 26,444 -0.42(-10.34%)
Feb 26, 2020 3.660 4.080 3.630 4.060 31,478 +0.30(+7.93%)
Feb 25, 2020 3.930 4.120 3.670 3.762 28,246 -0.22(-5.48%)
Feb 24, 2020 4.310 4.350 3.930 3.980 32,457 -0.35(-8.08%)
Feb 21, 2020 4.400 4.425 4.295 4.330 5,200 -0.07(-1.59%)
Feb 20, 2020 4.600 4.600 4.300 4.400 29,164 -0.04(-1.01%)
Feb 19, 2020 4.660 4.660 4.380 4.445 96,935 +0.08(+1.95%)
Feb 18, 2020 4.800 4.990 4.240 4.360 96,509 -0.28(-6.03%)
Feb 14, 2020 4.650 4.899 4.550 4.640 137,700 +0.02(+0.43%)
Feb 13, 2020 4.650 4.750 4.550 4.620 59,791 -0.00(-0.03%)
Feb 12, 2020 4.630 4.700 4.472 4.622 30,446 +0.11(+2.36%)
Feb 11, 2020 4.655 4.730 4.360 4.515 37,873 -0.14(-2.90%)
Feb 10, 2020 4.740 4.750 4.440 4.650 36,208 -0.06(-1.27%)
Feb 07, 2020 4.474 4.710 4.203 4.710 17,800 +0.33(+7.53%)
Feb 06, 2020 4.450 4.840 4.330 4.380 27,409 -0.08(-1.79%)
Feb 05, 2020 4.362 4.480 4.337 4.460 8,647 +0.09(+2.01%)
Feb 04, 2020 4.190 4.390 4.183 4.372 8,207 +0.31(+7.68%)
Feb 03, 2020 4.240 4.240 3.960 4.060 26,456 -0.05(-1.22%)
Jan 31, 2020 4.159 4.214 3.770 4.110 31,100 +0.00(+0.00%)
Jan 30, 2020 4.320 4.540 4.070 4.110 23,017 -0.31(-7.01%)
Jan 29, 2020 4.668 4.668 4.420 4.420 10,690 -0.01(-0.23%)
Jan 28, 2020 4.620 4.620 4.300 4.430 26,901 -0.07(-1.56%)
Jan 27, 2020 4.210 4.630 4.210 4.500 37,078 +0.27(+6.38%)
Jan 24, 2020 4.330 4.353 4.070 4.230 17,100 -0.08(-1.91%)
Jan 23, 2020 4.196 4.330 3.975 4.312 19,602 +0.07(+1.71%)
Jan 22, 2020 4.263 4.340 4.130 4.240 10,144 -0.01(-0.24%)
Jan 21, 2020 4.280 4.400 4.150 4.250 18,387 +0.02(+0.47%)
Jan 17, 2020 4.020 4.280 4.020 4.230 20,000 +0.16(+3.93%)
Jan 16, 2020 4.080 4.220 4.030 4.070 25,567 +0.02(+0.49%)
Jan 15, 2020 3.960 4.200 3.890 4.050 68,051 +0.16(+4.11%)
Jan 14, 2020 3.750 4.020 3.750 3.890 35,526 +0.16(+4.27%)
Jan 13, 2020 3.750 3.780 3.620 3.731 31,467 +0.04(+0.97%)
Jan 10, 2020 3.891 4.021 3.695 3.695 32,200 -0.04(-0.94%)
Jan 09, 2020 3.520 3.850 3.510 3.730 100,498 +0.16(+4.48%)
Jan 08, 2020 3.731 3.731 3.550 3.570 42,329 -0.03(-0.83%)
Jan 07, 2020 3.750 3.753 3.600 3.600 15,044 -0.08(-2.17%)
Jan 06, 2020 3.610 3.770 3.610 3.680 7,499 +0.01(+0.27%)
Jan 03, 2020 3.670 3.800 3.650 3.670 23,700 -0.02(-0.54%)
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.