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 (%)
Aug 31, 2018 7.370 7.370 7.370 0 -0.06(-0.81%)
Aug 30, 2018 7.430 7.430 7.430 7.430 3,252 +0.01(+0.12%)
Aug 29, 2018 7.478 7.500 7.197 7.421 5,358 +0.06(+0.83%)
Aug 28, 2018 7.560 7.560 7.301 7.360 37,156 -0.19(-2.52%)
Aug 27, 2018 7.490 7.550 7.050 7.550 30,288 +0.53(+7.55%)
Aug 24, 2018 6.990 7.180 6.990 7.020 7,600 +0.04(+0.57%)
Aug 23, 2018 7.000 7.000 6.957 6.980 9,692 +0.03(+0.43%)
Aug 22, 2018 7.150 7.150 6.931 6.950 13,126 -0.08(-1.14%)
Aug 21, 2018 7.070 7.100 7.000 7.030 13,036 -0.09(-1.26%)
Aug 20, 2018 7.130 7.150 7.120 7.120 859 +0.05(+0.71%)
Aug 17, 2018 7.200 7.200 7.070 7.070 1,800 -0.04(-0.56%)
Aug 16, 2018 7.140 7.140 7.110 7.110 448 +0.00(+0.00%)
Aug 15, 2018 7.150 7.150 7.070 7.110 3,949 +0.04(+0.57%)
Aug 14, 2018 7.060 7.199 7.050 7.070 5,218 +0.06(+0.86%)
Aug 13, 2018 7.200 7.200 7.000 7.010 4,571 -0.15(-2.09%)
Aug 10, 2018 7.320 7.320 7.155 7.160 35,700 -0.31(-4.15%)
Aug 09, 2018 7.450 7.500 7.390 7.470 48,621 -0.03(-0.40%)
Aug 08, 2018 7.470 7.517 7.400 7.500 22,633 +0.29(+4.02%)
Aug 07, 2018 7.080 7.255 7.050 7.210 30,871 +0.13(+1.79%)
Aug 06, 2018 7.100 7.290 7.020 7.083 9,698 -0.02(-0.24%)
Aug 03, 2018 7.480 7.500 6.800 7.100 65,300 -0.37(-4.95%)
Aug 02, 2018 7.400 7.500 7.114 7.470 95,427 +0.43(+6.11%)
Aug 01, 2018 6.850 7.190 6.850 7.040 51,437 +0.22(+3.23%)
Jul 31, 2018 6.820 6.841 6.820 6.820 1,571 +0.00(+0.00%)
Jul 30, 2018 6.820 6.880 6.820 6.820 934 +0.00(+0.00%)
Jul 27, 2018 113 +0.00(+0.00%)
Jul 26, 2018 6.850 6.850 6.850 113 +0.15(+2.24%)
Jul 25, 2018 6.720 6.720 6.640 6.700 10,870 -0.07(-1.03%)
Jul 24, 2018 6.860 6.860 6.770 6.770 2,991 -0.11(-1.60%)
Jul 23, 2018 6.880 6.900 6.880 6.880 1,112 -0.04(-0.58%)
Jul 20, 2018 6.850 7.045 6.770 6.920 14,939 +0.02(+0.29%)
Jul 19, 2018 6.990 7.000 6.862 6.900 4,647 -0.04(-0.58%)
Jul 18, 2018 6.900 6.976 6.738 6.940 12,069 +0.14(+2.06%)
Jul 17, 2018 7.110 7.136 6.410 6.800 36,718 -0.31(-4.36%)
Jul 16, 2018 7.240 7.320 7.110 7.110 2,605 -0.19(-2.60%)
Jul 13, 2018 7.420 7.423 7.300 7.300 6,025 -0.12(-1.55%)
Jul 12, 2018 7.440 7.440 7.400 7.415 2,222 -0.01(-0.20%)
Jul 10, 2018 7.430 7.430 7.430 7 +0.06(+0.81%)
Jul 09, 2018 7.371 7.320 7.370 8,506 +0.05(+0.68%)
Jul 06, 2018 7.360 7.430 7.299 7.320 4,974 +0.06(+0.83%)
Jul 05, 2018 7.340 7.340 7.170 7.260 6,219 +0.05(+0.69%)
Jul 03, 2018 7.210 7.210 7.210 0 -0.23(-3.09%)
Jul 02, 2018 7.350 7.440 7.350 7.440 872 +0.18(+2.48%)
Jun 29, 2018 6.910 7.260 6.910 7.260 5,370 +0.10(+1.47%)
Jun 28, 2018 7.260 7.270 7.155 7.155 5,816 +0.01(+0.07%)
Jun 27, 2018 7.440 7.449 6.910 7.150 11,015 -0.20(-2.72%)
Jun 26, 2018 7.500 7.500 7.350 7.350 29,408 -0.15(-2.00%)
Jun 25, 2018 7.410 7.580 7.331 7.500 90,033 +0.05(+0.67%)
Jun 22, 2018 7.440 7.485 7.330 7.450 108,984 +0.02(+0.27%)
Jun 21, 2018 7.500 7.600 7.247 7.430 63,104 -0.28(-3.63%)
Jun 20, 2018 7.400 7.710 7.400 7.710 75,942 +0.27(+3.63%)
Jun 19, 2018 7.710 7.710 7.187 7.440 35,110 -0.14(-1.85%)
Jun 18, 2018 7.140 7.591 7.140 7.580 49,329 +0.25(+3.41%)
Jun 15, 2018 7.470 6.815 7.330 32,173 +0.46(+6.70%)
Jun 14, 2018 6.824 6.880 6.800 6.870 34,435 +0.07(+1.03%)
Jun 13, 2018 6.500 6.800 6.490 6.800 43,629 +0.23(+3.50%)
Jun 12, 2018 6.323 6.650 6.221 6.570 4,251 +0.23(+3.63%)
Jun 11, 2018 6.340 6.390 6.220 6.340 9,653 -0.09(-1.40%)
Jun 08, 2018 6.430 6.430 6.430 6.430 478 -0.06(-0.92%)
Jun 07, 2018 6.400 6.500 6.400 6.490 8,572 +0.04(+0.62%)
Jun 06, 2018 6.513 6.739 6.450 6.450 15,660 -0.15(-2.27%)
Jun 05, 2018 6.500 6.749 6.500 6.600 16,157 +0.10(+1.54%)
Jun 04, 2018 6.284 6.500 6.191 6.500 33,119 +0.17(+2.69%)
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.