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 )

3.650 -0.210 (-5.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 6.600 6.696 6.300 6.430 41,846 -0.07(-1.08%)
Apr 29, 2019 6.360 6.500 6.240 6.500 28,412 +0.20(+3.17%)
Apr 26, 2019 6.340 6.370 6.175 6.300 12,700 -0.09(-1.41%)
Apr 25, 2019 6.340 6.460 6.310 6.390 30,574 +0.10(+1.59%)
Apr 24, 2019 6.160 6.330 6.150 6.290 68,174 +0.10(+1.62%)
Apr 23, 2019 6.250 6.400 6.110 6.190 59,839 +0.04(+0.65%)
Apr 22, 2019 6.160 6.185 6.150 6.150 5,029 -0.01(-0.16%)
Apr 18, 2019 6.260 6.330 6.130 6.160 35,400 -0.09(-1.44%)
Apr 17, 2019 6.370 6.482 6.250 6.250 24,352 -0.15(-2.34%)
Apr 16, 2019 6.400 6.485 6.280 6.400 24,294 -0.04(-0.62%)
Apr 15, 2019 6.571 6.595 6.320 6.440 22,814 -0.15(-2.28%)
Apr 12, 2019 6.600 6.610 6.460 6.590 11,900 -0.11(-1.64%)
Apr 11, 2019 6.620 6.700 6.460 6.700 13,225 +0.13(+1.98%)
Apr 10, 2019 6.690 6.690 6.560 6.570 21,912 -0.05(-0.76%)
Apr 09, 2019 6.730 6.750 6.620 6.620 27,948 -0.03(-0.45%)
Apr 08, 2019 6.870 6.870 6.640 6.650 46,202 -0.29(-4.18%)
Apr 05, 2019 6.890 7.000 6.710 6.940 17,100 +0.04(+0.58%)
Apr 04, 2019 6.850 6.943 6.710 6.900 15,995 +0.00(+0.00%)
Apr 03, 2019 6.800 6.950 6.720 6.900 17,876 +0.07(+1.02%)
Apr 02, 2019 6.720 7.099 6.680 6.830 27,845 +0.07(+1.04%)
Apr 01, 2019 7.100 7.170 6.689 6.760 26,889 -0.26(-3.70%)
Mar 29, 2019 7.180 7.386 7.020 7.020 5,400 -0.17(-2.36%)
Mar 28, 2019 7.110 7.230 7.000 7.190 12,343 +0.05(+0.70%)
Mar 27, 2019 7.150 7.250 7.013 7.140 54,107 -0.10(-1.38%)
Mar 26, 2019 7.390 7.390 7.180 7.240 18,776 -0.22(-2.95%)
Mar 25, 2019 7.300 7.460 7.000 7.460 43,419 +0.11(+1.50%)
Mar 22, 2019 7.500 7.610 7.280 7.350 34,400 -0.26(-3.42%)
Mar 21, 2019 7.530 7.659 7.190 7.610 37,727 +0.09(+1.20%)
Mar 20, 2019 7.990 7.990 7.460 7.520 61,730 -0.18(-2.34%)
Mar 19, 2019 7.870 7.910 7.615 7.700 130,745 -0.20(-2.53%)
Mar 18, 2019 9.000 9.000 7.610 7.900 139,226 -1.33(-14.41%)
Mar 15, 2019 7.590 9.230 7.590 9.230 110,000 +1.65(+21.77%)
Mar 14, 2019 7.730 7.730 7.560 7.580 13,832 -0.15(-1.94%)
Mar 13, 2019 7.710 7.740 7.630 7.730 21,020 +0.08(+1.05%)
Mar 12, 2019 7.620 7.750 7.560 7.650 78,613 -0.10(-1.29%)
Mar 11, 2019 7.631 7.750 7.551 7.750 81,882 +0.14(+1.84%)
Mar 08, 2019 7.450 7.650 7.450 7.610 22,700 +0.12(+1.60%)
Mar 07, 2019 7.420 7.630 7.420 7.490 15,521 +0.13(+1.77%)
Mar 06, 2019 7.640 7.650 7.360 7.360 21,370 -0.30(-3.92%)
Mar 05, 2019 7.650 7.750 7.620 7.660 13,779 -0.03(-0.39%)
Mar 04, 2019 7.750 7.750 7.630 7.690 51,093 -0.06(-0.77%)
Mar 01, 2019 7.720 7.750 7.670 7.750 72,300 +0.05(+0.65%)
Feb 28, 2019 7.650 7.750 7.600 7.700 36,989 -0.04(-0.52%)
Feb 27, 2019 7.750 7.750 7.550 7.740 42,210 +0.02(+0.26%)
Feb 26, 2019 7.700 7.750 7.410 7.720 52,876 +0.09(+1.18%)
Feb 25, 2019 7.740 8.030 7.450 7.630 201,508 -0.12(-1.55%)
Feb 22, 2019 7.600 7.750 7.545 7.750 27,300 +0.15(+1.97%)
Feb 21, 2019 7.500 7.600 7.500 7.600 52,370 +0.14(+1.88%)
Feb 20, 2019 7.410 7.600 7.205 7.460 58,410 +0.06(+0.81%)
Feb 19, 2019 7.530 7.590 7.050 7.400 72,482 -0.12(-1.60%)
Feb 15, 2019 8.250 8.630 7.300 7.520 77,000 -0.22(-2.84%)
Feb 14, 2019 7.750 7.750 7.450 7.740 55,439 -0.09(-1.15%)
Feb 13, 2019 7.460 7.830 7.460 7.830 53,877 +0.37(+4.96%)
Feb 12, 2019 7.030 7.490 7.030 7.460 39,730 +0.43(+6.12%)
Feb 11, 2019 7.590 7.590 7.000 7.030 82,970 -0.48(-6.39%)
Feb 08, 2019 7.710 7.750 7.420 7.510 21,900 -0.24(-3.10%)
Feb 07, 2019 7.710 7.750 7.710 7.750 6,453 +0.11(+1.50%)
Feb 06, 2019 7.730 7.730 7.590 7.636 6,344 -0.08(-1.09%)
Feb 05, 2019 7.750 7.750 7.610 7.720 23,122 -0.01(-0.13%)
Feb 04, 2019 7.650 7.765 7.620 7.730 24,676 +0.00(+0.00%)
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.