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 (%)
Jun 30, 2021 4.230 4.280 3.630 3.850 118,871 -0.40(-9.41%)
Jun 29, 2021 4.280 4.510 4.210 4.250 21,271 -0.08(-1.85%)
Jun 28, 2021 4.350 4.363 4.170 4.330 4,487 -0.07(-1.59%)
Jun 25, 2021 4.450 4.490 4.300 4.400 33,051 +0.00(+0.00%)
Jun 24, 2021 4.370 4.500 4.310 4.400 24,211 -0.01(-0.23%)
Jun 23, 2021 4.120 4.500 4.120 4.410 19,412 +0.18(+4.26%)
Jun 22, 2021 4.170 4.300 4.020 4.230 64,857 -0.01(-0.24%)
Jun 21, 2021 4.290 4.358 4.120 4.240 20,259 -0.10(-2.30%)
Jun 18, 2021 4.290 4.590 4.200 4.340 41,418 -0.04(-0.91%)
Jun 17, 2021 4.250 4.500 4.230 4.380 61,167 +0.19(+4.53%)
Jun 16, 2021 4.130 4.390 4.120 4.190 22,067 +0.00(+0.00%)
Jun 15, 2021 4.750 4.800 4.110 4.190 79,131 -0.61(-12.71%)
Jun 14, 2021 4.600 4.950 4.500 4.800 257,234 +0.35(+7.87%)
Jun 11, 2021 4.480 4.600 4.280 4.450 176,862 +0.22(+5.20%)
Jun 10, 2021 3.800 4.380 3.720 4.230 205,329 +0.52(+14.02%)
Jun 09, 2021 3.360 3.750 3.300 3.710 83,787 +0.27(+7.85%)
Jun 08, 2021 3.190 3.890 3.190 3.440 336,087 +0.21(+6.50%)
Jun 07, 2021 3.360 3.600 3.075 3.230 78,723 -0.23(-6.65%)
Jun 04, 2021 3.490 3.555 3.390 3.460 3,059 -0.03(-0.86%)
Jun 03, 2021 3.410 3.620 3.310 3.490 17,278 +0.01(+0.29%)
Jun 02, 2021 3.510 3.790 3.430 3.480 7,969 -0.03(-0.85%)
Jun 01, 2021 3.590 3.600 3.500 3.510 3,090 -0.09(-2.50%)
May 28, 2021 3.690 3.690 3.600 3.600 3,902 -0.00(-0.07%)
May 27, 2021 3.500 3.680 3.500 3.603 2,743 +0.06(+1.77%)
May 26, 2021 3.640 3.640 3.490 3.540 12,916 +0.04(+1.14%)
May 25, 2021 3.445 3.560 3.445 3.500 20,788 +0.10(+2.94%)
May 24, 2021 3.320 3.435 3.320 3.400 8,506 +0.02(+0.59%)
May 21, 2021 3.330 3.380 3.330 3.380 5,141 +0.00(+0.00%)
May 20, 2021 3.430 3.430 3.270 3.380 8,954 -0.04(-1.17%)
May 19, 2021 3.380 3.470 3.280 3.420 7,624 -0.04(-1.16%)
May 18, 2021 3.250 3.480 3.250 3.460 16,363 +0.20(+6.13%)
May 17, 2021 3.323 3.323 3.230 3.260 19,943 +0.02(+0.62%)
May 14, 2021 3.210 3.320 3.110 3.240 30,525 +0.06(+1.89%)
May 13, 2021 3.270 3.340 3.170 3.180 14,400 -0.18(-5.36%)
May 12, 2021 3.250 3.440 3.210 3.360 11,301 +0.07(+2.13%)
May 11, 2021 3.540 3.540 3.220 3.290 9,469 +0.08(+2.49%)
May 10, 2021 3.410 3.450 3.210 3.210 28,853 -0.19(-5.59%)
May 07, 2021 3.650 3.870 3.250 3.400 106,703 -0.40(-10.53%)
May 06, 2021 3.650 3.940 3.560 3.800 63,905 +0.11(+2.98%)
May 05, 2021 3.700 3.780 3.650 3.690 35,721 +0.05(+1.37%)
May 04, 2021 3.850 3.970 3.570 3.640 53,872 -0.17(-4.59%)
May 03, 2021 3.910 3.930 3.770 3.815 22,731 -0.04(-0.91%)
Apr 30, 2021 3.860 4.080 3.750 3.850 37,800 +0.00(+0.00%)
Apr 29, 2021 3.940 4.000 3.850 3.850 21,249 -0.12(-3.02%)
Apr 28, 2021 4.050 4.050 3.871 3.970 33,009 -0.02(-0.50%)
Apr 27, 2021 3.950 4.240 3.850 3.990 24,304 +0.06(+1.53%)
Apr 26, 2021 3.770 4.020 3.730 3.930 59,425 +0.21(+5.50%)
Apr 23, 2021 3.630 3.750 3.560 3.725 7,900 +0.10(+2.90%)
Apr 22, 2021 3.590 3.710 3.537 3.620 33,805 +0.07(+1.97%)
Apr 21, 2021 3.600 3.610 3.500 3.550 23,908 +0.03(+0.85%)
Apr 20, 2021 3.400 3.650 3.400 3.520 22,162 +0.12(+3.53%)
Apr 19, 2021 3.560 3.690 3.370 3.400 45,534 -0.26(-7.10%)
Apr 16, 2021 3.380 3.729 3.280 3.660 67,400 +0.28(+8.28%)
Apr 15, 2021 3.690 3.690 3.350 3.380 43,634 -0.22(-6.11%)
Apr 14, 2021 3.550 3.940 3.550 3.600 54,350 +0.07(+1.98%)
Apr 13, 2021 3.700 3.775 3.500 3.530 72,091 -0.10(-2.75%)
Apr 12, 2021 3.920 3.920 3.560 3.630 41,803 -0.15(-3.97%)
Apr 09, 2021 3.912 3.912 3.750 3.780 14,600 -0.02(-0.53%)
Apr 08, 2021 3.810 3.890 3.800 3.800 2,256 -0.05(-1.30%)
Apr 07, 2021 3.881 3.881 3.750 3.850 14,002 +0.03(+0.79%)
Apr 06, 2021 3.860 3.900 3.800 3.820 10,953 -0.06(-1.55%)
Apr 05, 2021 3.920 3.950 3.810 3.880 5,467 +0.03(+0.78%)
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.