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 )

5.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 28, 2022 10.63 11.21 9.910 10.53 958,261 -0.14(-1.31%)
Feb 25, 2022 9.980 10.80 9.850 10.67 509,507 +0.75(+7.56%)
Feb 24, 2022 9.210 10.07 9.090 9.920 422,429 +0.26(+2.69%)
Feb 23, 2022 10.18 10.43 9.420 9.660 379,226 -0.52(-5.11%)
Feb 22, 2022 10.46 10.58 10.00 10.18 357,900 -0.31(-2.96%)
Feb 18, 2022 10.49 0 +0.21(+2.04%)
Feb 17, 2022 10.39 10.70 9.790 10.28 391,877 -0.18(-1.72%)
Feb 16, 2022 10.36 10.70 9.620 10.46 642,912 +0.05(+0.48%)
Feb 15, 2022 9.590 10.60 9.260 10.41 1,369,643 +1.39(+15.41%)
Feb 14, 2022 8.160 9.270 8.155 9.020 667,530 +0.87(+10.67%)
Feb 11, 2022 8.700 9.200 7.860 8.150 883,868 +0.29(+3.69%)
Feb 10, 2022 7.660 8.191 7.570 7.860 185,085 +0.12(+1.55%)
Feb 09, 2022 7.790 7.940 7.680 7.740 97,246 +0.02(+0.26%)
Feb 08, 2022 7.840 7.840 7.360 7.720 153,925 -0.05(-0.64%)
Feb 07, 2022 8.400 8.400 7.650 7.770 215,471 -0.56(-6.72%)
Feb 04, 2022 8.300 8.360 8.000 8.330 107,184 +0.08(+0.97%)
Feb 03, 2022 8.230 8.100 8.250 89,477 -0.07(-0.84%)
Feb 02, 2022 8.200 8.429 8.020 8.320 91,367 +0.15(+1.84%)
Feb 01, 2022 7.830 8.350 7.470 8.170 234,172 +0.46(+5.97%)
Jan 31, 2022 7.490 7.710 151,472 +0.35(+4.76%)
Jan 28, 2022 6.980 7.440 6.760 7.360 123,069 +0.35(+4.99%)
Jan 27, 2022 7.240 7.380 6.960 7.010 86,417 -0.22(-3.04%)
Jan 26, 2022 7.410 7.540 7.140 7.230 75,846 -0.11(-1.50%)
Jan 25, 2022 7.040 7.550 6.910 7.340 135,653 +0.25(+3.53%)
Jan 24, 2022 7.420 7.420 6.710 7.090 253,134 -0.34(-4.58%)
Jan 21, 2022 7.680 7.880 7.320 7.430 231,291 -0.32(-4.13%)
Jan 20, 2022 8.240 8.260 7.680 7.750 185,817 -0.45(-5.49%)
Jan 19, 2022 8.460 8.580 8.010 8.200 163,214 -0.05(-0.61%)
Jan 18, 2022 9.000 9.000 8.110 8.250 239,306 -0.58(-6.57%)
Jan 14, 2022 8.830 0 +0.32(+3.76%)
Jan 13, 2022 8.800 8.940 8.040 8.510 224,859 -0.29(-3.30%)
Jan 12, 2022 8.370 9.040 8.300 8.800 483,254 +0.43(+5.14%)
Jan 11, 2022 7.640 8.580 7.440 8.370 291,990 +0.67(+8.70%)
Jan 10, 2022 8.180 8.180 7.280 7.700 279,786 -0.50(-6.10%)
Jan 07, 2022 7.860 8.540 7.680 8.200 583,987 +0.34(+4.33%)
Jan 06, 2022 7.200 7.950 7.150 7.860 287,654 +0.81(+11.49%)
Jan 05, 2022 7.210 7.950 6.800 7.050 600,211 +0.22(+3.22%)
Jan 04, 2022 7.210 7.300 6.778 6.830 118,335 -0.40(-5.53%)
Jan 03, 2022 7.230 7.402 6.980 7.230 124,197 +0.01(+0.14%)
Dec 31, 2021 7.240 7.380 6.941 7.220 161,011 +0.01(+0.14%)
Dec 30, 2021 7.000 7.311 6.800 7.210 155,528 +0.24(+3.44%)
Dec 29, 2021 6.410 7.170 6.400 6.970 414,387 +0.66(+10.46%)
Dec 28, 2021 8.250 8.280 5.840 6.310 1,095,416 -1.85(-22.67%)
Dec 27, 2021 8.330 8.541 7.550 8.160 360,725 -0.18(-2.16%)
Dec 23, 2021 7.300 8.550 7.250 8.340 1,227,301 +1.00(+13.62%)
Dec 22, 2021 7.290 7.535 7.250 7.340 48,806 +0.05(+0.69%)
Dec 21, 2021 7.240 7.670 7.150 7.290 176,992 +0.16(+2.24%)
Dec 20, 2021 7.350 7.410 6.910 7.130 119,441 -0.31(-4.17%)
Dec 17, 2021 6.850 7.510 6.720 7.440 467,225 +0.58(+8.45%)
Dec 16, 2021 7.190 7.345 6.800 6.860 119,289 -0.12(-1.72%)
Dec 15, 2021 7.380 7.500 6.804 6.980 203,044 -0.37(-5.03%)
Dec 14, 2021 6.820 7.480 6.820 7.350 185,129 +0.55(+8.09%)
Dec 13, 2021 7.670 7.790 6.743 6.800 306,814 -0.94(-12.14%)
Dec 10, 2021 7.820 8.000 7.550 7.740 165,460 -0.09(-1.15%)
Dec 09, 2021 7.630 8.020 7.350 7.830 202,909 +0.23(+3.03%)
Dec 08, 2021 8.000 8.149 7.500 7.600 162,869 -0.35(-4.40%)
Dec 07, 2021 7.530 8.150 7.530 7.950 363,171 +0.55(+7.43%)
Dec 06, 2021 7.000 7.610 6.950 7.400 359,358 +0.38(+5.41%)
Dec 03, 2021 7.310 7.400 6.900 7.020 268,800 -0.38(-5.14%)
Dec 02, 2021 6.890 7.500 6.820 7.400 445,926 +0.51(+7.40%)
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.