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 )

5.930 -0.490 (-7.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 6.430 6.550 5.830 5.930 381,710 -0.49(-7.63%)
May 16, 2024 6.140 6.450 6.000 6.420 447,740 +0.28(+4.56%)
May 15, 2024 5.290 6.205 5.250 6.140 878,926 +0.84(+15.85%)
May 14, 2024 5.150 5.700 5.150 5.300 683,557 -0.10(-1.85%)
May 13, 2024 5.370 5.850 5.110 5.400 2,236,891 +0.11(+2.08%)
May 10, 2024 4.820 5.450 4.370 5.290 19,744,932 +1.48(+38.85%)
May 09, 2024 3.900 3.931 3.690 3.810 954,413 -0.02(-0.52%)
May 08, 2024 3.770 3.930 3.680 3.830 158,107 +0.05(+1.32%)
May 07, 2024 3.800 4.200 3.770 3.780 261,029 +0.02(+0.53%)
May 06, 2024 3.680 3.910 3.610 3.760 101,216 +0.11(+3.01%)
May 03, 2024 3.990 4.000 3.530 3.650 175,157 -0.21(-5.44%)
May 02, 2024 3.580 3.900 3.475 3.860 178,171 +0.25(+6.93%)
May 01, 2024 3.760 3.760 3.530 3.610 72,070 -0.15(-3.99%)
Apr 30, 2024 3.410 3.807 3.410 3.760 184,565 +0.37(+10.91%)
Apr 29, 2024 3.420 3.550 3.350 3.390 33,734 -0.02(-0.59%)
Apr 26, 2024 3.350 3.460 3.350 3.410 47,636 +0.08(+2.40%)
Apr 25, 2024 3.310 3.480 3.310 3.330 25,173 +0.05(+1.52%)
Apr 24, 2024 3.540 3.540 3.270 3.280 22,526 -0.12(-3.53%)
Apr 23, 2024 3.400 3.550 3.320 3.400 70,805 +0.01(+0.29%)
Apr 22, 2024 3.330 3.420 3.160 3.390 35,655 +0.10(+3.04%)
Apr 19, 2024 3.260 3.390 3.240 3.290 93,323 +0.04(+1.23%)
Apr 18, 2024 3.370 3.370 3.220 3.250 35,445 +0.00(+0.00%)
Apr 17, 2024 3.180 3.260 3.130 3.250 111,707 +0.05(+1.56%)
Apr 16, 2024 3.200 3.340 3.090 3.200 83,213 +0.00(+0.00%)
Apr 15, 2024 3.340 3.599 3.170 3.200 193,079 -0.18(-5.33%)
Apr 12, 2024 3.170 3.380 3.170 3.380 140,274 +0.24(+7.64%)
Apr 11, 2024 3.400 3.400 3.130 3.140 48,815 -0.21(-6.27%)
Apr 10, 2024 3.380 3.470 3.310 3.350 87,172 -0.10(-2.90%)
Apr 09, 2024 3.600 3.610 3.340 3.450 75,883 -0.13(-3.63%)
Apr 08, 2024 3.450 3.680 3.330 3.580 60,291 +0.13(+3.77%)
Apr 05, 2024 3.450 3.500 3.350 3.450 38,276 +0.01(+0.29%)
Apr 04, 2024 3.540 3.650 3.440 3.440 34,977 -0.10(-2.82%)
Apr 03, 2024 3.430 3.590 3.400 3.540 32,379 +0.07(+2.02%)
Apr 02, 2024 3.730 3.780 3.200 3.470 97,157 -0.32(-8.44%)
Apr 01, 2024 3.850 3.990 3.650 3.790 94,575 -0.01(-0.26%)
Mar 28, 2024 3.870 3.930 3.800 3.800 53,111 -0.12(-3.06%)
Mar 27, 2024 3.990 4.020 3.900 3.920 46,076 -0.07(-1.75%)
Mar 26, 2024 3.770 4.010 3.770 3.990 174,572 +0.23(+6.12%)
Mar 25, 2024 3.770 3.800 3.650 3.760 104,085 -0.01(-0.27%)
Mar 22, 2024 3.830 3.840 3.680 3.770 144,645 -0.04(-1.05%)
Mar 21, 2024 3.680 3.850 3.650 3.810 142,339 +0.14(+3.81%)
Mar 20, 2024 3.870 3.906 3.605 3.670 190,043 -0.18(-4.68%)
Mar 19, 2024 3.650 3.950 3.626 3.850 157,428 +0.25(+6.94%)
Mar 18, 2024 3.460 3.660 3.435 3.600 90,174 +0.08(+2.27%)
Mar 15, 2024 3.780 4.055 3.410 3.520 245,850 -0.18(-4.86%)
Mar 14, 2024 3.970 4.120 3.670 3.700 148,398 -0.19(-4.88%)
Mar 13, 2024 3.550 3.900 3.535 3.890 228,177 +0.34(+9.58%)
Mar 12, 2024 3.300 3.660 2.910 3.550 452,677 +0.15(+4.41%)
Mar 11, 2024 4.100 4.150 3.332 3.400 311,265 -0.76(-18.27%)
Mar 08, 2024 4.030 4.330 4.020 4.160 113,074 +0.12(+2.84%)
Mar 07, 2024 4.150 4.210 4.030 4.045 72,432 -0.03(-0.61%)
Mar 06, 2024 4.060 4.120 4.050 4.070 46,106 +0.01(+0.25%)
Mar 05, 2024 4.070 4.140 4.040 4.060 102,620 +0.00(+0.00%)
Mar 04, 2024 4.110 4.135 3.960 4.060 131,606 -0.07(-1.69%)
Mar 01, 2024 4.120 4.330 4.110 4.130 92,232 +0.03(+0.73%)
Feb 29, 2024 4.550 4.651 3.880 4.100 234,462 -0.39(-8.69%)
Feb 28, 2024 4.590 4.800 4.490 4.490 184,316 -0.10(-2.18%)
Feb 27, 2024 4.550 4.820 4.546 4.590 141,868 +0.04(+0.88%)
Feb 26, 2024 4.830 4.910 4.550 4.550 189,779 -0.31(-6.38%)
Feb 23, 2024 4.770 4.890 4.770 4.860 89,812 +0.13(+2.75%)
Feb 22, 2024 4.700 4.897 4.560 4.730 160,425 +0.06(+1.28%)
Feb 21, 2024 4.910 4.910 4.512 4.670 184,895 -0.24(-4.89%)
Feb 20, 2024 4.760 5.380 4.760 4.910 414,322 +0.20(+4.25%)
Feb 16, 2024 4.350 4.975 4.350 4.710 740,464 +0.66(+16.30%)
Feb 15, 2024 4.270 4.310 4.050 4.050 160,981 -0.24(-5.59%)
Feb 14, 2024 4.340 4.350 4.170 4.290 160,171 -0.03(-0.69%)
Feb 13, 2024 4.180 4.370 4.000 4.320 234,830 +0.12(+2.86%)
Feb 12, 2024 4.090 4.450 4.070 4.200 700,544 +0.32(+8.25%)
Feb 09, 2024 3.880 3.980 3.580 3.880 288,081 +0.23(+6.30%)
Feb 08, 2024 3.620 3.740 3.500 3.650 124,623 +0.01(+0.27%)
Feb 07, 2024 3.530 3.670 3.420 3.640 87,186 +0.15(+4.30%)
Feb 06, 2024 3.280 3.500 3.280 3.490 119,500 +0.25(+7.72%)
Feb 05, 2024 3.160 3.240 3.130 3.240 47,193 +0.08(+2.53%)
Feb 02, 2024 3.200 3.280 3.050 3.160 168,322 -0.08(-2.47%)
Feb 01, 2024 3.260 3.360 3.150 3.240 87,029 -0.01(-0.31%)
Jan 31, 2024 3.260 3.370 3.220 3.250 41,512 -0.06(-1.81%)
Jan 30, 2024 3.430 3.440 3.310 3.310 54,685 -0.15(-4.34%)
Jan 29, 2024 3.590 3.590 3.350 3.460 62,735 -0.07(-1.98%)
Jan 26, 2024 3.590 3.800 3.450 3.530 147,264 -0.04(-1.12%)
Jan 25, 2024 3.530 3.650 3.350 3.570 158,206 +0.05(+1.42%)
Jan 24, 2024 3.420 3.560 3.120 3.520 257,770 +0.16(+4.76%)
Jan 23, 2024 3.300 3.650 3.100 3.360 823,566 +0.70(+26.32%)
Jan 22, 2024 2.620 2.810 2.620 2.660 103,718 +0.05(+1.92%)
Jan 19, 2024 2.730 2.737 2.610 2.610 49,005 -0.10(-3.69%)
Jan 18, 2024 2.820 2.850 2.660 2.710 42,778 -0.13(-4.58%)
Jan 17, 2024 2.850 2.950 2.810 2.840 209,133 -0.02(-0.70%)
Jan 16, 2024 2.700 2.870 2.698 2.860 107,413 +0.14(+5.15%)
Jan 12, 2024 2.680 2.830 2.680 2.720 89,817 +0.07(+2.64%)
Jan 11, 2024 2.750 2.790 2.650 2.650 33,832 -0.11(-3.99%)
Jan 10, 2024 2.900 2.920 2.760 2.760 64,508 -0.11(-3.83%)
Jan 09, 2024 2.680 2.900 2.660 2.870 133,775 +0.19(+7.09%)
Jan 08, 2024 2.550 2.700 2.540 2.680 62,090 +0.05(+1.90%)
Jan 05, 2024 2.560 2.660 2.545 2.630 62,221 +0.07(+2.94%)
Jan 04, 2024 2.510 2.589 2.480 2.555 49,083 +0.06(+2.20%)
Jan 03, 2024 2.530 2.530 2.450 2.500 41,534 +0.01(+0.40%)
Jan 02, 2024 2.400 2.520 2.365 2.490 60,787 +0.13(+5.51%)
Dec 29, 2023 2.400 2.443 2.358 2.360 62,950 -0.04(-1.67%)
Dec 28, 2023 2.470 2.530 2.400 2.400 109,152 -0.10(-4.00%)
Dec 27, 2023 2.470 2.540 2.470 2.500 48,875 +0.00(+0.00%)
Dec 26, 2023 2.530 2.600 2.150 2.500 267,741 -0.04(-1.57%)
Dec 22, 2023 2.560 2.560 2.461 2.540 29,853 -0.02(-0.78%)
Dec 21, 2023 2.470 2.590 2.405 2.560 79,144 +0.08(+3.23%)
Dec 20, 2023 2.650 2.650 2.440 2.480 29,116 -0.18(-6.77%)
Dec 19, 2023 2.560 2.660 2.510 2.660 73,336 +0.20(+8.13%)
Dec 18, 2023 2.400 2.580 2.390 2.460 93,631 +0.06(+2.50%)
Dec 15, 2023 2.240 2.430 2.240 2.400 127,312 +0.13(+5.73%)
Dec 14, 2023 2.140 2.280 2.140 2.270 28,834 +0.15(+7.08%)
Dec 13, 2023 2.050 2.260 2.050 2.120 150,002 +0.04(+1.92%)
Dec 12, 2023 2.120 2.140 2.050 2.080 115,536 -0.04(-1.89%)
Dec 11, 2023 2.160 2.240 2.050 2.120 76,068 -0.12(-5.29%)
Dec 08, 2023 2.260 2.353 2.230 2.238 20,517 -0.05(-2.25%)
Dec 07, 2023 2.180 2.381 2.180 2.290 52,103 -0.02(-0.87%)
Dec 06, 2023 2.550 2.570 2.300 2.310 58,105 -0.20(-7.97%)
Dec 05, 2023 2.470 2.580 2.440 2.510 45,373 +0.02(+0.80%)
Dec 04, 2023 2.430 2.500 2.400 2.490 34,930 +0.06(+2.47%)
Dec 01, 2023 2.430 2.489 2.350 2.430 44,668 +0.01(+0.41%)
Nov 30, 2023 2.420 2.500 2.400 2.420 41,271 -0.02(-0.82%)
Nov 29, 2023 2.520 2.554 2.440 2.440 52,835 -0.07(-2.79%)
Nov 28, 2023 2.500 2.580 2.470 2.510 62,397 +0.00(+0.00%)
Nov 27, 2023 2.390 2.550 2.340 2.510 119,633 +0.11(+4.58%)
Nov 24, 2023 2.250 2.430 2.250 2.400 34,604 +0.11(+4.80%)
Nov 22, 2023 2.120 2.290 2.120 2.290 64,985 +0.20(+9.57%)
Nov 21, 2023 2.050 2.140 2.050 2.090 61,110 +0.02(+0.97%)
Nov 20, 2023 2.130 2.180 2.020 2.070 74,639 -0.07(-3.27%)
Nov 17, 2023 2.060 2.180 2.060 2.140 44,436 +0.04(+1.90%)
Nov 16, 2023 2.050 2.120 2.020 2.100 34,374 +0.07(+3.45%)
Nov 15, 2023 1.960 2.080 1.910 2.030 52,763 +0.03(+1.50%)
Nov 14, 2023 1.830 2.050 1.830 2.000 39,696 +0.13(+6.95%)
Nov 13, 2023 1.870 1.950 1.850 1.870 92,319 -0.03(-1.58%)
Nov 10, 2023 1.850 2.180 1.790 1.900 318,557 -0.32(-14.41%)
Nov 09, 2023 2.270 2.270 2.130 2.220 84,943 -0.05(-2.20%)
Nov 08, 2023 2.310 2.330 2.200 2.270 21,559 -0.04(-1.73%)
Nov 07, 2023 2.270 2.340 2.250 2.310 34,908 +0.07(+3.12%)
Nov 06, 2023 2.200 2.265 2.200 2.240 22,338 +0.04(+1.82%)
Nov 03, 2023 2.100 2.280 2.070 2.200 95,323 +0.10(+4.76%)
Nov 02, 2023 2.180 2.236 2.070 2.100 76,712 -0.02(-0.94%)
Nov 01, 2023 2.220 2.230 2.050 2.120 64,507 -0.07(-3.20%)
Oct 31, 2023 2.255 2.262 2.190 2.190 23,570 -0.06(-2.67%)
Oct 30, 2023 2.250 2.280 2.200 2.250 15,048 +0.06(+2.74%)
Oct 27, 2023 2.260 2.290 2.190 2.190 25,661 -0.09(-3.95%)
Oct 26, 2023 2.280 2.290 2.200 2.280 53,327 +0.03(+1.33%)
Oct 25, 2023 2.170 2.290 2.170 2.250 34,318 +0.05(+2.27%)
Oct 24, 2023 2.280 2.340 2.200 2.200 48,679 -0.08(-3.51%)
Oct 23, 2023 2.340 2.350 2.280 2.280 48,243 -0.07(-2.98%)
Oct 20, 2023 2.310 2.450 2.300 2.350 60,854 +0.00(+0.00%)
Oct 19, 2023 2.430 2.430 2.319 2.350 25,132 -0.10(-4.08%)
Oct 18, 2023 2.490 2.500 2.400 2.450 65,240 -0.01(-0.41%)
Oct 17, 2023 2.420 2.525 2.410 2.460 42,313 +0.07(+2.93%)
Oct 16, 2023 2.440 2.474 2.380 2.390 57,962 -0.02(-0.83%)
Oct 13, 2023 2.480 2.520 2.410 2.410 38,260 -0.08(-3.21%)
Oct 12, 2023 2.570 2.650 2.460 2.490 75,962 -0.08(-3.11%)
Oct 11, 2023 2.690 2.690 2.560 2.570 79,400 -0.11(-4.10%)
Oct 10, 2023 2.600 2.740 2.600 2.680 32,683 +0.03(+1.13%)
Oct 09, 2023 2.650 2.680 2.600 2.650 31,567 +0.00(+0.00%)
Oct 06, 2023 2.630 2.670 2.590 2.650 26,311 +0.04(+1.53%)
Oct 05, 2023 2.580 2.700 2.580 2.610 52,043 +0.02(+0.77%)
Oct 04, 2023 2.600 2.650 2.570 2.590 24,439 +0.01(+0.39%)
Oct 03, 2023 2.700 2.760 2.560 2.580 96,108 -0.13(-4.80%)
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.