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 29, 2023 2.750 2.800 2.660 2.770 60,403 +0.12(+4.53%)
Sep 28, 2023 2.646 2.683 2.630 2.650 37,871 +0.01(+0.38%)
Sep 27, 2023 2.710 2.710 2.630 2.640 32,234 +0.01(+0.38%)
Sep 26, 2023 2.700 2.714 2.610 2.630 30,665 +0.01(+0.38%)
Sep 25, 2023 2.630 2.670 2.620 2.620 33,222 +0.00(+0.00%)
Sep 22, 2023 2.680 2.690 2.560 2.620 65,902 -0.02(-0.76%)
Sep 21, 2023 2.680 2.744 2.630 2.640 71,767 -0.06(-2.22%)
Sep 20, 2023 2.790 2.820 2.690 2.700 55,103 -0.10(-3.57%)
Sep 19, 2023 2.790 2.860 2.760 2.800 36,077 -0.02(-0.71%)
Sep 18, 2023 2.710 2.860 2.710 2.820 59,300 +0.09(+3.30%)
Sep 15, 2023 2.880 2.880 2.720 2.730 49,302 -0.16(-5.54%)
Sep 14, 2023 2.760 2.958 2.740 2.890 69,138 +0.19(+7.04%)
Sep 13, 2023 2.850 2.880 2.700 2.700 140,696 -0.15(-5.26%)
Sep 12, 2023 2.810 2.930 2.810 2.850 23,462 +0.00(+0.00%)
Sep 11, 2023 2.900 2.900 2.820 2.850 33,566 +0.01(+0.35%)
Sep 08, 2023 2.920 2.960 2.840 2.840 93,032 -0.06(-2.07%)
Sep 07, 2023 3.030 3.060 2.880 2.900 85,206 -0.16(-5.23%)
Sep 06, 2023 3.020 3.140 3.020 3.060 47,739 +0.05(+1.66%)
Sep 05, 2023 3.110 3.110 2.950 3.010 103,934 -0.11(-3.53%)
Sep 01, 2023 3.090 3.190 3.080 3.120 27,192 +0.01(+0.32%)
Aug 31, 2023 3.140 3.190 3.010 3.110 46,972 -0.03(-0.96%)
Aug 30, 2023 3.040 3.220 3.020 3.140 38,021 +0.13(+4.32%)
Aug 29, 2023 2.880 3.110 2.880 3.010 123,684 +0.06(+2.03%)
Aug 28, 2023 3.030 3.070 2.900 2.950 80,863 -0.08(-2.64%)
Aug 25, 2023 3.090 3.114 2.940 3.030 58,265 -0.02(-0.66%)
Aug 24, 2023 3.010 3.140 3.010 3.050 90,200 -0.03(-0.97%)
Aug 23, 2023 3.200 3.240 3.080 3.080 125,836 -0.14(-4.35%)
Aug 22, 2023 3.220 3.280 3.190 3.220 41,004 +0.06(+1.90%)
Aug 21, 2023 3.170 3.320 3.120 3.160 63,383 +0.05(+1.61%)
Aug 18, 2023 3.190 3.350 3.100 3.110 102,057 -0.12(-3.72%)
Aug 17, 2023 3.250 3.293 3.120 3.230 212,615 +0.07(+2.22%)
Aug 16, 2023 3.300 3.390 3.100 3.160 115,013 -0.15(-4.53%)
Aug 15, 2023 3.430 3.620 3.270 3.310 102,696 -0.17(-4.89%)
Aug 14, 2023 3.320 3.571 3.320 3.480 139,317 +0.11(+3.26%)
Aug 11, 2023 3.390 3.521 3.310 3.370 88,980 -0.05(-1.46%)
Aug 10, 2023 3.790 3.870 3.410 3.420 180,631 -0.35(-9.28%)
Aug 09, 2023 3.920 3.985 3.644 3.770 153,083 -0.14(-3.58%)
Aug 08, 2023 3.400 4.050 3.400 3.910 386,024 +0.46(+13.33%)
Aug 07, 2023 3.100 3.578 3.041 3.450 292,336 +0.35(+11.29%)
Aug 04, 2023 3.000 3.190 2.860 3.100 505,503 +0.38(+13.97%)
Aug 03, 2023 2.830 2.900 2.700 2.720 158,424 -0.16(-5.56%)
Aug 02, 2023 2.910 2.910 2.810 2.880 26,692 +0.00(+0.00%)
Aug 01, 2023 3.030 3.091 2.810 2.880 92,280 -0.12(-4.00%)
Jul 31, 2023 2.950 3.110 2.930 3.000 103,883 +0.10(+3.45%)
Jul 28, 2023 2.850 2.990 2.800 2.900 45,415 +0.10(+3.57%)
Jul 27, 2023 3.040 3.040 2.750 2.800 181,491 -0.18(-6.04%)
Jul 26, 2023 3.010 3.060 2.950 2.980 53,680 -0.02(-0.67%)
Jul 25, 2023 3.030 3.090 3.000 3.000 60,960 -0.04(-1.32%)
Jul 24, 2023 3.090 3.120 3.010 3.040 49,295 +0.01(+0.33%)
Jul 21, 2023 3.080 3.120 3.000 3.030 66,484 -0.05(-1.62%)
Jul 20, 2023 2.980 3.150 2.980 3.080 130,200 -0.02(-0.65%)
Jul 19, 2023 3.180 3.250 3.060 3.100 85,080 -0.08(-2.52%)
Jul 18, 2023 3.150 3.280 3.110 3.180 57,796 +0.06(+1.92%)
Jul 17, 2023 3.100 3.375 3.100 3.120 128,307 +0.03(+0.97%)
Jul 14, 2023 3.500 3.590 2.950 3.090 472,654 -0.43(-12.22%)
Jul 13, 2023 3.390 3.600 3.370 3.520 59,432 +0.15(+4.45%)
Jul 12, 2023 3.440 3.470 3.280 3.370 78,434 +0.00(+0.00%)
Jul 11, 2023 3.520 3.600 3.320 3.370 92,634 -0.16(-4.53%)
Jul 10, 2023 3.280 3.640 3.260 3.530 268,437 +0.25(+7.62%)
Jul 07, 2023 3.190 3.390 3.110 3.280 177,658 +0.12(+3.80%)
Jul 06, 2023 3.290 3.290 3.050 3.160 101,562 -0.15(-4.53%)
Jul 05, 2023 3.240 3.400 3.200 3.310 119,340 +0.08(+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.