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 )

3.650 -0.210 (-5.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2020 2.610 2.610 2.410 2.420 21,260 -0.08(-3.20%)
Apr 29, 2020 2.680 2.700 2.500 2.500 5,512 +0.00(+0.00%)
Apr 28, 2020 2.664 2.664 2.500 2.500 30,037 +0.04(+1.63%)
Apr 27, 2020 2.590 2.650 2.460 2.460 11,315 -0.03(-1.20%)
Apr 24, 2020 2.570 2.800 2.450 2.490 21,600 +0.02(+0.81%)
Apr 23, 2020 2.670 2.780 2.470 2.470 7,352 -0.17(-6.44%)
Apr 22, 2020 2.680 2.680 2.450 2.640 9,996 +0.08(+3.13%)
Apr 21, 2020 2.460 2.675 2.412 2.560 7,644 -0.07(-2.66%)
Apr 20, 2020 2.800 2.800 2.623 2.630 1,079 -0.10(-3.66%)
Apr 17, 2020 2.800 2.800 2.690 2.730 7,500 +0.10(+3.80%)
Apr 16, 2020 2.800 2.890 2.630 2.630 26,280 -0.15(-5.40%)
Apr 15, 2020 2.740 2.780 2.620 2.780 8,532 +0.07(+2.58%)
Apr 14, 2020 2.587 2.869 2.540 2.710 39,937 +0.13(+5.04%)
Apr 13, 2020 2.480 2.600 2.441 2.580 6,996 +0.00(+0.00%)
Apr 09, 2020 2.573 2.760 2.469 2.580 11,800 +0.15(+6.17%)
Apr 08, 2020 2.540 2.770 2.250 2.430 24,026 -0.05(-2.02%)
Apr 07, 2020 2.750 2.780 2.480 2.480 24,962 +0.08(+3.33%)
Apr 06, 2020 2.700 2.700 2.390 2.400 56,838 -0.10(-4.00%)
Apr 03, 2020 2.420 2.699 2.410 2.500 17,000 +0.09(+3.73%)
Apr 02, 2020 2.590 2.590 2.410 2.410 11,607 -0.03(-1.23%)
Apr 01, 2020 2.940 2.940 2.410 2.440 12,615 -0.06(-2.40%)
Mar 31, 2020 2.670 2.670 2.430 2.500 35,331 -0.12(-4.58%)
Mar 30, 2020 2.990 2.990 2.562 2.620 19,348 +0.27(+11.49%)
Mar 27, 2020 2.770 2.880 2.350 2.350 73,600 -0.41(-14.86%)
Mar 26, 2020 2.750 2.876 2.590 2.760 24,162 +0.12(+4.55%)
Mar 25, 2020 2.600 2.790 2.340 2.640 22,367 +0.14(+5.60%)
Mar 24, 2020 2.840 2.840 2.400 2.500 18,829 +0.00(+0.00%)
Mar 23, 2020 2.500 2.770 2.500 2.500 69,966 +0.05(+2.04%)
Mar 20, 2020 2.670 2.680 2.330 2.450 25,900 -0.19(-7.20%)
Mar 19, 2020 2.240 2.640 2.230 2.640 16,714 +0.39(+17.33%)
Mar 18, 2020 2.510 2.575 2.102 2.250 15,835 -0.50(-18.18%)
Mar 17, 2020 3.210 3.210 2.380 2.750 48,351 -0.25(-8.33%)
Mar 16, 2020 3.200 3.810 2.910 3.000 60,953 -0.65(-17.81%)
Mar 13, 2020 3.200 3.685 3.200 3.650 41,600 +0.49(+15.51%)
Mar 12, 2020 3.250 3.300 3.100 3.160 88,610 -0.09(-2.77%)
Mar 11, 2020 3.272 3.285 3.250 3.250 9,246 -0.04(-1.22%)
Mar 10, 2020 3.240 3.732 3.140 3.290 20,267 +0.26(+8.58%)
Mar 09, 2020 3.340 3.740 3.010 3.030 29,703 -0.31(-9.28%)
Mar 06, 2020 3.530 3.550 3.340 3.340 15,100 -0.17(-4.84%)
Mar 05, 2020 3.480 3.590 3.425 3.510 32,513 +0.03(+0.86%)
Mar 04, 2020 3.720 3.720 3.330 3.480 28,777 -0.26(-6.95%)
Mar 03, 2020 3.940 3.940 3.510 3.740 34,063 +0.31(+9.04%)
Mar 02, 2020 3.590 3.670 3.410 3.430 13,002 -0.11(-3.11%)
Feb 28, 2020 3.760 3.803 3.430 3.540 17,700 -0.10(-2.75%)
Feb 27, 2020 4.140 4.140 3.560 3.640 26,444 -0.42(-10.34%)
Feb 26, 2020 3.660 4.080 3.630 4.060 31,478 +0.30(+7.93%)
Feb 25, 2020 3.930 4.120 3.670 3.762 28,246 -0.22(-5.48%)
Feb 24, 2020 4.310 4.350 3.930 3.980 32,457 -0.35(-8.08%)
Feb 21, 2020 4.400 4.425 4.295 4.330 5,200 -0.07(-1.59%)
Feb 20, 2020 4.600 4.600 4.300 4.400 29,164 -0.04(-1.01%)
Feb 19, 2020 4.660 4.660 4.380 4.445 96,935 +0.08(+1.95%)
Feb 18, 2020 4.800 4.990 4.240 4.360 96,509 -0.28(-6.03%)
Feb 14, 2020 4.650 4.899 4.550 4.640 137,700 +0.02(+0.43%)
Feb 13, 2020 4.650 4.750 4.550 4.620 59,791 -0.00(-0.03%)
Feb 12, 2020 4.630 4.700 4.472 4.622 30,446 +0.11(+2.36%)
Feb 11, 2020 4.655 4.730 4.360 4.515 37,873 -0.14(-2.90%)
Feb 10, 2020 4.740 4.750 4.440 4.650 36,208 -0.06(-1.27%)
Feb 07, 2020 4.474 4.710 4.203 4.710 17,800 +0.33(+7.53%)
Feb 06, 2020 4.450 4.840 4.330 4.380 27,409 -0.08(-1.79%)
Feb 05, 2020 4.362 4.480 4.337 4.460 8,647 +0.09(+2.01%)
Feb 04, 2020 4.190 4.390 4.183 4.372 8,207 +0.31(+7.68%)
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.