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 (%)
Sep 30, 2019 6.170 6.220 6.000 6.000 14,578 -0.01(-0.17%)
Sep 27, 2019 6.070 6.160 5.720 6.010 14,900 -0.05(-0.83%)
Sep 26, 2019 5.990 6.127 5.990 6.060 7,137 +0.06(+1.00%)
Sep 25, 2019 6.300 6.300 5.850 6.000 8,532 -0.25(-4.00%)
Sep 24, 2019 6.327 6.327 6.250 6.250 2,570 -0.04(-0.64%)
Sep 23, 2019 6.210 6.310 6.210 6.290 3,162 +0.04(+0.64%)
Sep 20, 2019 6.170 6.320 6.120 6.250 12,500 +0.11(+1.79%)
Sep 19, 2019 6.330 6.335 6.110 6.140 14,992 -0.19(-3.00%)
Sep 18, 2019 6.400 6.480 6.310 6.330 12,159 -0.10(-1.56%)
Sep 17, 2019 6.370 6.440 6.325 6.430 2,111 +0.06(+0.94%)
Sep 16, 2019 6.320 6.370 6.220 6.370 7,148 +0.00(+0.00%)
Sep 13, 2019 6.350 6.370 6.290 6.370 5,000 +0.00(+0.00%)
Sep 12, 2019 6.340 6.370 6.300 6.370 13,501 +0.05(+0.79%)
Sep 11, 2019 6.330 6.350 6.300 6.320 6,995 +0.00(+0.00%)
Sep 10, 2019 6.310 6.370 6.210 6.320 12,120 -0.05(-0.78%)
Sep 09, 2019 6.430 6.430 6.220 6.370 22,293 -0.01(-0.16%)
Sep 06, 2019 6.370 6.440 6.230 6.380 8,000 -0.05(-0.78%)
Sep 05, 2019 6.070 6.430 6.069 6.430 4,027 +0.12(+1.90%)
Sep 04, 2019 6.440 6.440 6.190 6.310 21,632 -0.13(-2.02%)
Sep 03, 2019 6.350 6.440 6.200 6.440 15,213 +0.02(+0.31%)
Aug 30, 2019 6.330 6.430 6.330 6.420 9,600 +0.00(+0.00%)
Aug 29, 2019 6.399 6.436 6.270 6.420 3,697 -0.01(-0.16%)
Aug 28, 2019 6.090 6.430 6.090 6.430 8,618 +0.17(+2.72%)
Aug 27, 2019 6.070 6.370 6.070 6.260 11,656 -0.03(-0.48%)
Aug 26, 2019 6.170 6.290 5.610 6.290 28,227 +0.16(+2.61%)
Aug 23, 2019 6.460 6.460 6.110 6.130 36,900 -0.37(-5.69%)
Aug 22, 2019 6.430 6.500 6.410 6.500 7,406 +0.00(+0.00%)
Aug 21, 2019 6.520 6.540 6.370 6.500 44,986 -0.05(-0.76%)
Aug 20, 2019 6.480 6.550 6.320 6.550 40,079 +0.05(+0.77%)
Aug 19, 2019 6.360 6.580 6.346 6.500 17,776 +0.14(+2.20%)
Aug 16, 2019 6.280 6.465 6.280 6.360 15,000 +0.08(+1.27%)
Aug 15, 2019 6.010 6.280 6.010 6.280 31,445 +0.25(+4.21%)
Aug 14, 2019 6.030 6.050 5.980 6.027 16,801 +0.02(+0.27%)
Aug 13, 2019 5.900 6.090 5.890 6.010 18,375 +0.09(+1.52%)
Aug 12, 2019 5.710 6.000 5.710 5.920 41,965 +0.05(+0.85%)
Aug 09, 2019 5.930 6.109 5.650 5.870 76,100 -0.12(-2.00%)
Aug 08, 2019 5.140 5.490 5.140 5.990 20,595 +0.95(+18.85%)
Aug 07, 2019 4.950 5.070 4.920 5.040 32,471 +0.12(+2.44%)
Aug 06, 2019 5.050 5.100 4.920 4.920 4,162 -0.16(-3.15%)
Aug 05, 2019 5.110 5.115 4.920 5.080 13,388 -0.02(-0.39%)
Aug 02, 2019 5.010 5.160 5.010 5.100 5,200 +0.09(+1.80%)
Aug 01, 2019 5.040 5.260 4.960 5.010 19,404 +0.02(+0.40%)
Jul 31, 2019 5.100 5.170 4.944 4.990 42,656 +0.09(+1.84%)
Jul 30, 2019 5.040 5.135 4.860 4.900 20,023 -0.17(-3.35%)
Jul 29, 2019 5.240 5.300 4.900 5.070 24,308 +0.03(+0.60%)
Jul 26, 2019 5.280 5.280 5.040 5.040 6,600 +0.14(+2.86%)
Jul 25, 2019 5.240 5.240 4.750 4.900 32,338 -0.21(-4.11%)
Jul 24, 2019 5.275 5.370 5.110 5.110 7,785 -0.10(-1.92%)
Jul 23, 2019 5.270 5.270 5.170 5.210 4,744 -0.04(-0.67%)
Jul 22, 2019 5.280 5.300 5.120 5.245 3,197 -0.04(-0.66%)
Jul 19, 2019 5.280 5.360 5.220 5.280 13,000 -0.03(-0.56%)
Jul 18, 2019 5.350 5.400 5.210 5.310 29,821 -0.07(-1.30%)
Jul 17, 2019 5.390 5.390 5.370 5.380 3,557 +0.03(+0.56%)
Jul 16, 2019 5.400 5.425 5.350 5.350 4,845 +0.04(+0.75%)
Jul 15, 2019 5.390 5.390 5.310 5.310 513 -0.05(-0.93%)
Jul 12, 2019 5.540 5.540 5.360 5.360 6,400 -0.06(-1.11%)
Jul 11, 2019 5.500 5.500 5.420 5.420 8,053 +0.06(+1.12%)
Jul 10, 2019 5.390 5.640 5.310 5.360 12,584 +0.03(+0.56%)
Jul 09, 2019 5.260 5.485 5.260 5.330 2,958 +0.09(+1.72%)
Jul 08, 2019 5.406 5.445 5.206 5.240 17,527 -0.23(-4.20%)
Jul 05, 2019 5.340 5.566 5.340 5.470 2,900 +0.04(+0.74%)
Jul 03, 2019 5.410 5.490 5.390 5.430 1,000 +0.04(+0.74%)
Jul 02, 2019 5.563 5.563 5.310 5.390 8,675 -0.26(-4.60%)
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.