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 (%)
Apr 28, 2017 4.170 4.490 4.120 4.120 2,211 +0.07(+1.73%)
Apr 27, 2017 4.060 4.108 4.000 4.050 2,750 -0.12(-2.88%)
Apr 26, 2017 4.160 4.186 4.160 4.170 3,099 +0.12(+2.96%)
Apr 25, 2017 4.250 4.250 4.050 4.050 4,300 -0.07(-1.61%)
Apr 24, 2017 4.050 4.116 4.050 4.116 1,200 -0.19(-4.49%)
Apr 21, 2017 4.250 4.400 4.080 4.310 2,940 +0.25(+6.16%)
Apr 20, 2017 4.050 4.137 4.050 4.060 3,200 -0.04(-1.07%)
Apr 19, 2017 4.200 4.200 4.100 4.104 1,800 -0.10(-2.28%)
Apr 18, 2017 4.200 4.225 4.200 4.200 2,700 -0.01(-0.24%)
Apr 17, 2017 4.200 4.313 3.839 4.210 6,438 -0.24(-5.39%)
Apr 13, 2017 4.500 4.500 4.200 4.450 2,000 -0.20(-4.30%)
Apr 12, 2017 4.690 4.695 4.200 4.650 2,930 +0.40(+9.28%)
Apr 11, 2017 4.221 4.259 4.150 4.255 4,620 +0.07(+1.58%)
Apr 10, 2017 4.189 4.189 4.189 4.189 515 -0.07(-1.67%)
Apr 07, 2017 4.288 4.288 4.196 4.260 6,400 -0.02(-0.56%)
Apr 06, 2017 4.210 4.286 4.200 4.284 2,100 +0.14(+3.50%)
Apr 05, 2017 4.000 4.240 4.000 4.139 4,473 -0.26(-5.93%)
Apr 04, 2017 4.310 4.400 3.820 4.400 4,989 +0.09(+2.08%)
Apr 03, 2017 4.350 4.379 4.310 4.310 4,000 -0.08(-1.82%)
Mar 31, 2017 4.350 4.390 4.350 4.390 2,609 -0.01(-0.23%)
Mar 30, 2017 4.370 4.400 4.310 4.400 4,500 +0.04(+0.81%)
Mar 29, 2017 4.380 4.382 4.360 4.364 2,500 -0.04(-0.81%)
Mar 28, 2017 4.471 4.500 4.400 4.400 9,700 -0.01(-0.26%)
Mar 27, 2017 4.490 4.490 4.300 4.412 6,100 -0.09(-1.97%)
Mar 24, 2017 4.320 4.500 4.320 4.500 6,180 +0.12(+2.69%)
Mar 23, 2017 4.420 4.420 4.300 4.382 4,800 -0.07(-1.53%)
Mar 22, 2017 4.474 4.485 4.400 4.450 2,500 -0.11(-2.41%)
Mar 21, 2017 4.460 4.560 4.420 4.560 2,500 +0.13(+2.93%)
Mar 20, 2017 4.430 4.490 4.420 4.430 7,549 +0.01(+0.23%)
Mar 17, 2017 4.500 4.500 4.420 4.420 1,225 -0.23(-4.95%)
Mar 16, 2017 4.650 4.650 4.650 4.650 1,661 -0.04(-0.92%)
Mar 15, 2017 4.693 4.693 4.693 4.693 301 -0.01(-0.15%)
Mar 13, 2017 4.700 4.700 4.700 0 +0.01(+0.21%)
Mar 09, 2017 4.690 4.690 4.690 0 -0.00(-0.04%)
Mar 08, 2017 4.692 4.692 4.692 4.692 500 +0.01(+0.26%)
Mar 07, 2017 4.590 4.697 4.590 4.680 3,600 +0.14(+3.08%)
Mar 06, 2017 4.600 4.707 4.540 4.540 8,900 -0.06(-1.30%)
Mar 03, 2017 4.600 4.600 4.600 4.600 1,020 -0.03(-0.74%)
Mar 02, 2017 4.650 4.650 4.623 4.635 4,301 +0.06(+1.33%)
Mar 01, 2017 4.574 4.574 4.574 4.574 214 +0.01(+0.24%)
Feb 28, 2017 4.563 4.563 4.563 4.563 300 -0.11(-2.30%)
Feb 27, 2017 4.670 4.670 4.670 4.670 651 +0.10(+2.11%)
Feb 24, 2017 4.940 4.940 4.574 4.574 900 +0.01(+0.30%)
Feb 23, 2017 4.750 4.760 4.560 4.560 1,530 -0.29(-6.02%)
Feb 22, 2017 4.750 4.865 4.750 4.852 2,292 +0.05(+1.08%)
Feb 21, 2017 4.800 4.800 4.800 4.800 1,018 +0.14(+2.92%)
Feb 17, 2017 4.664 4.664 4.664 0 +0.00(+0.09%)
Feb 16, 2017 4.700 4.700 4.650 4.660 1,500 -0.34(-6.80%)
Feb 14, 2017 5.000 5.000 5.000 0 +0.10(+2.04%)
Feb 13, 2017 4.905 4.905 4.900 4.900 947 -0.10(-2.00%)
Feb 10, 2017 5.200 5.200 4.750 5.000 23,742 +0.15(+3.09%)
Feb 09, 2017 4.990 4.990 4.750 4.850 2,431 -0.15(-3.00%)
Feb 07, 2017 5.000 5.000 5.000 15 +0.25(+5.27%)
Feb 06, 2017 4.950 5.000 4.556 4.750 10,795 +0.02(+0.53%)
Feb 03, 2017 5.000 5.000 4.725 4.725 40,039 -0.09(-1.81%)
Feb 02, 2017 4.786 4.812 4.774 4.812 1,220 +0.01(+0.25%)
Feb 01, 2017 5.000 5.000 4.800 4.800 3,500 -0.19(-3.81%)
Jan 31, 2017 4.940 4.990 4.940 4.990 1,061 +0.44(+9.67%)
Jan 30, 2017 4.950 4.950 4.550 4.550 1,500 -0.45(-9.00%)
Jan 27, 2017 5.000 5.000 5.000 5.000 500 +0.00(+0.00%)
Jan 23, 2017 5.000 5.000 5.000 40 +0.01(+0.16%)
Jan 20, 2017 4.820 4.992 4.820 4.992 1,600 +0.19(+3.99%)
Jan 19, 2017 5.000 5.150 4.800 4.800 3,107 +0.00(+0.00%)
Jan 18, 2017 4.800 4.800 4.800 4.800 500 -0.25(-4.95%)
Jan 12, 2017 5.050 5.050 5.050 28 -0.02(-0.39%)
Jan 11, 2017 5.070 5.070 5.070 5.070 200 +0.02(+0.40%)
Jan 10, 2017 5.060 5.060 5.050 5.050 821 -0.02(-0.39%)
Jan 04, 2017 5.070 5.070 5.070 0 -0.17(-3.24%)
Jan 03, 2017 5.250 5.250 5.239 5.240 2,302 -0.01(-0.19%)
Dec 30, 2016 5.250 5.250 5.250 0 +0.15(+2.94%)
Dec 29, 2016 5.200 5.250 5.100 5.100 5,640 -0.15(-2.86%)
Dec 28, 2016 5.260 5.280 5.217 5.250 4,400 -0.25(-4.55%)
Dec 27, 2016 5.500 5.500 5.500 5.500 100 +0.00(+0.00%)
Dec 23, 2016 5.500 5.500 5.500 0 +0.23(+4.45%)
Dec 22, 2016 5.266 5.266 5.266 5.266 502 -0.23(-4.15%)
Dec 20, 2016 5.494 5.494 5.494 0 -0.01(-0.12%)
Dec 19, 2016 5.550 5.550 5.500 5.500 1,000 -0.05(-0.90%)
Dec 16, 2016 5.595 5.595 5.500 5.550 5,554 -0.14(-2.46%)
Dec 14, 2016 5.690 5.690 5.690 20 -0.31(-5.17%)
Dec 09, 2016 6.000 6.000 6.000 0 +0.25(+4.35%)
Dec 08, 2016 5.750 5.750 5.750 5.750 505 +0.16(+2.88%)
Dec 07, 2016 5.550 5.589 5.550 5.589 400 -0.36(-5.98%)
Dec 06, 2016 5.944 5.944 5.944 5.944 227 +0.44(+7.98%)
Dec 05, 2016 5.500 5.505 5.500 5.505 5,250 -0.50(-8.25%)
Dec 02, 2016 5.800 6.000 5.800 6.000 5,200 +0.50(+9.09%)
Dec 01, 2016 6.000 6.000 5.500 5.500 480 -0.50(-8.33%)
Nov 30, 2016 6.000 6.000 6.000 6.000 1,666 +0.25(+4.30%)
Nov 29, 2016 6.000 6.000 5.753 5.753 13,850 -0.35(-5.70%)
Nov 28, 2016 5.030 6.100 4.671 6.100 1,310 +0.88(+16.86%)
Nov 25, 2016 5.590 5.590 5.220 5.220 485 +0.27(+5.45%)
Nov 23, 2016 4.950 4.950 4.950 0 -0.28(-5.39%)
Nov 22, 2016 5.100 5.320 5.100 5.232 3,064 -0.06(-1.16%)
Nov 21, 2016 5.422 5.422 5.293 5.293 2,537 +0.00(+0.06%)
Nov 18, 2016 5.290 5.290 5.290 5.290 210 -0.57(-9.73%)
Nov 17, 2016 5.880 5.880 5.860 5.860 500 +0.19(+3.35%)
Nov 16, 2016 5.860 5.964 5.670 5.670 8,300 -0.18(-3.08%)
Nov 15, 2016 6.022 6.022 5.850 5.850 2,012 -0.19(-3.16%)
Nov 11, 2016 6.041 6.041 6.041 0 -0.10(-1.60%)
Nov 09, 2016 6.139 6.139 6.139 0 -0.16(-2.56%)
Nov 08, 2016 6.300 6.300 6.300 6.300 212 +0.14(+2.33%)
Nov 07, 2016 6.300 6.300 6.157 6.157 734 -0.14(-2.28%)
Nov 04, 2016 6.030 6.300 6.030 6.300 4,316 +0.27(+4.48%)
Nov 01, 2016 6.030 6.030 6.030 50 -0.47(-7.17%)
Oct 31, 2016 6.495 6.495 6.495 6.495 179 +0.20(+3.10%)
Oct 28, 2016 6.300 6.300 6.300 6.300 300 +0.00(+0.00%)
Oct 27, 2016 6.310 6.327 6.300 6.300 600 +0.45(+7.62%)
Oct 26, 2016 6.310 6.310 5.850 5.854 1,500 -0.50(-7.81%)
Oct 24, 2016 6.310 6.350 6.350 6.350 1,700 +0.00(+0.00%)
Oct 21, 2016 6.350 6.350 6.350 6.350 200 +0.25(+4.14%)
Oct 20, 2016 6.250 6.250 6.098 6.098 300 +0.24(+4.14%)
Oct 19, 2016 6.330 6.330 5.850 5.855 2,000 -0.21(-3.54%)
Oct 14, 2016 6.141 6.070 6.070 6.070 40 +0.27(+4.57%)
Oct 13, 2016 6.250 6.250 5.804 5.804 500 -0.55(-8.59%)
Oct 12, 2016 6.330 6.350 6.330 6.350 300 +0.05(+0.79%)
Oct 11, 2016 6.300 6.300 6.080 6.300 830 +0.12(+1.94%)
Oct 10, 2016 6.490 6.490 6.180 6.180 400 +0.04(+0.69%)
Oct 06, 2016 6.040 6.138 6.138 6.138 500 -0.16(-2.58%)
Oct 05, 2016 5.680 6.300 5.680 6.300 600 +0.01(+0.16%)
Oct 04, 2016 6.250 6.300 6.250 6.290 4,574 +0.07(+1.13%)
Oct 03, 2016 6.300 6.300 6.220 6.220 4,221 +0.07(+1.14%)
Sep 30, 2016 6.188 6.280 6.150 6.150 1,152 +0.00(+0.00%)
Sep 29, 2016 6.200 6.200 6.150 6.150 3,001 -0.01(-0.16%)
Sep 28, 2016 6.150 6.160 6.150 6.160 200 -0.06(-1.04%)
Sep 27, 2016 6.200 6.225 6.200 6.225 1,259 -0.07(-1.03%)
Sep 23, 2016 6.290 6.290 6.290 6.290 300 +0.09(+1.44%)
Sep 22, 2016 6.201 6.201 6.201 6.201 180 +0.00(+0.01%)
Sep 21, 2016 6.056 6.200 6.056 6.200 618 -0.05(-0.78%)
Sep 19, 2016 6.300 6.248 6.248 6.248 5,200 -0.05(-0.82%)
Sep 16, 2016 6.120 6.300 6.050 6.300 15,837 +0.17(+2.77%)
Sep 13, 2016 6.150 6.130 6.130 6.130 3,200 -0.02(-0.33%)
Sep 12, 2016 6.215 6.215 6.150 6.150 350 -0.14(-2.15%)
Sep 07, 2016 6.290 6.285 6.285 6.285 400 +0.14(+2.20%)
Sep 06, 2016 6.290 6.310 6.150 6.150 6,770 -0.15(-2.38%)
Sep 02, 2016 6.300 6.300 6.300 6.300 1,000 +0.00(+0.00%)
Aug 31, 2016 6.300 6.300 6.300 6.300 500 +0.00(+0.00%)
Aug 30, 2016 6.300 6.300 6.300 6.300 100 +0.14(+2.27%)
Aug 29, 2016 6.270 6.270 6.160 6.160 590 +0.03(+0.46%)
Aug 26, 2016 6.132 6.132 6.132 6.132 1,090 -0.16(-2.52%)
Aug 25, 2016 6.370 6.370 6.220 6.290 10,051 +0.04(+0.64%)
Aug 24, 2016 6.280 6.470 6.250 6.250 29,086 -0.12(-1.88%)
Aug 23, 2016 6.280 6.370 6.280 6.370 3,312 +0.09(+1.43%)
Aug 22, 2016 6.490 6.500 6.280 6.280 6,913 -0.22(-3.38%)
Aug 19, 2016 6.500 6.500 6.500 6.500 393 +0.01(+0.15%)
Aug 18, 2016 6.490 6.490 6.490 6.490 230 +0.09(+1.41%)
Aug 17, 2016 6.500 6.500 6.400 6.400 10,300 -0.01(-0.12%)
Aug 16, 2016 6.550 6.550 6.408 6.408 368 -0.14(-2.17%)
Aug 15, 2016 6.500 6.550 6.388 6.550 7,647 +0.05(+0.77%)
Aug 12, 2016 6.550 6.550 6.435 6.500 5,700 -0.05(-0.76%)
Aug 11, 2016 6.550 6.690 6.550 6.550 800 +0.09(+1.34%)
Aug 10, 2016 6.420 6.463 6.420 6.463 1,283 -0.03(-0.41%)
Aug 09, 2016 6.389 6.500 6.389 6.490 5,077 +0.09(+1.40%)
Aug 08, 2016 6.400 6.400 6.400 6.400 1,000 +0.05(+0.72%)
Aug 05, 2016 6.120 6.550 6.120 6.355 7,000 +0.20(+3.18%)
Aug 02, 2016 6.250 6.159 6.159 6.159 107 -0.19(-3.01%)
Aug 01, 2016 6.150 6.350 6.150 6.350 2,658 +0.24(+3.86%)
Jul 29, 2016 6.120 6.120 6.114 6.114 270 +0.11(+1.90%)
Jul 28, 2016 6.500 6.500 5.750 6.000 4,112 +0.30(+5.17%)
Jul 27, 2016 5.705 5.705 5.705 5.705 100 -0.15(-2.48%)
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.