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 28, 2023 4.690 4.800 4.670 4.730 117,774 -0.01(-0.21%)
Apr 27, 2023 4.700 4.830 4.618 4.740 132,934 +0.06(+1.28%)
Apr 26, 2023 4.620 4.770 4.600 4.680 113,814 +0.03(+0.65%)
Apr 25, 2023 4.810 4.880 4.620 4.650 143,445 -0.20(-4.12%)
Apr 24, 2023 4.950 4.950 4.824 4.850 66,789 -0.10(-2.02%)
Apr 21, 2023 4.960 4.980 4.820 4.950 116,818 +0.03(+0.51%)
Apr 20, 2023 5.020 5.050 4.900 4.925 113,028 -0.12(-2.48%)
Apr 19, 2023 5.130 5.226 5.005 5.050 151,082 -0.17(-3.26%)
Apr 18, 2023 5.240 5.300 5.120 5.220 137,519 +0.01(+0.19%)
Apr 17, 2023 5.080 5.300 5.075 5.210 211,624 +0.16(+3.17%)
Apr 14, 2023 5.100 5.190 4.980 5.050 160,844 -0.09(-1.75%)
Apr 13, 2023 5.080 5.210 5.020 5.140 111,583 +0.06(+1.18%)
Apr 12, 2023 5.240 5.240 5.030 5.080 177,635 -0.08(-1.55%)
Apr 11, 2023 5.070 5.220 5.000 5.160 193,044 +0.12(+2.38%)
Apr 10, 2023 4.790 5.130 4.790 5.040 165,553 +0.24(+5.00%)
Apr 06, 2023 4.850 5.020 4.640 4.800 479,440 -0.09(-1.84%)
Apr 05, 2023 5.140 5.140 4.860 4.890 183,268 -0.26(-5.05%)
Apr 04, 2023 5.310 5.380 5.080 5.150 143,771 -0.13(-2.46%)
Apr 03, 2023 5.240 5.350 5.150 5.280 215,141 +0.07(+1.34%)
Mar 31, 2023 5.200 5.380 5.120 5.210 246,017 +0.08(+1.56%)
Mar 30, 2023 4.950 5.198 4.950 5.130 240,134 +0.23(+4.69%)
Mar 29, 2023 5.060 5.107 4.900 4.900 100,865 -0.10(-2.00%)
Mar 28, 2023 5.140 5.200 5.000 5.000 114,789 -0.10(-1.96%)
Mar 27, 2023 5.030 5.160 5.000 5.100 125,122 +0.07(+1.39%)
Mar 24, 2023 4.920 5.080 4.801 5.030 142,784 +0.07(+1.41%)
Mar 23, 2023 5.040 5.210 4.920 4.960 169,886 -0.05(-1.00%)
Mar 22, 2023 5.280 5.280 5.000 5.010 116,703 -0.28(-5.29%)
Mar 21, 2023 5.180 5.350 5.180 5.290 93,494 +0.16(+3.12%)
Mar 20, 2023 5.160 5.200 5.020 5.130 147,726 +0.02(+0.39%)
Mar 17, 2023 5.300 5.300 5.087 5.110 102,233 -0.10(-1.92%)
Mar 16, 2023 5.180 5.290 5.080 5.210 142,530 -0.03(-0.57%)
Mar 15, 2023 5.310 5.360 5.180 5.240 133,393 -0.15(-2.78%)
Mar 14, 2023 5.250 5.540 5.230 5.390 261,120 +0.17(+3.26%)
Mar 13, 2023 5.220 5.250 4.980 5.220 334,919 -0.07(-1.32%)
Mar 10, 2023 5.420 5.570 5.280 5.290 294,665 -0.18(-3.29%)
Mar 09, 2023 5.800 5.800 5.440 5.470 328,236 -0.34(-5.85%)
Mar 08, 2023 5.890 5.900 5.640 5.810 262,714 -0.08(-1.36%)
Mar 07, 2023 5.830 5.980 5.760 5.890 252,769 +0.07(+1.20%)
Mar 06, 2023 5.990 6.015 5.760 5.820 459,789 -0.35(-5.67%)
Mar 03, 2023 6.200 6.360 6.129 6.170 241,230 -0.04(-0.64%)
Mar 02, 2023 6.340 6.410 5.900 6.210 768,424 -0.62(-9.08%)
Mar 01, 2023 6.870 6.999 6.805 6.830 106,371 -0.04(-0.58%)
Feb 28, 2023 6.950 7.070 6.810 6.870 164,016 -0.11(-1.58%)
Feb 27, 2023 6.850 7.070 6.800 6.980 186,201 +0.15(+2.20%)
Feb 24, 2023 6.880 7.055 6.820 6.830 214,487 -0.16(-2.29%)
Feb 23, 2023 7.060 7.060 6.920 6.990 97,043 +0.02(+0.29%)
Feb 22, 2023 7.000 7.150 6.880 6.970 169,333 -0.09(-1.27%)
Feb 21, 2023 7.190 7.300 6.949 7.060 252,038 -0.26(-3.55%)
Feb 17, 2023 7.210 7.380 7.080 7.320 183,835 +0.19(+2.66%)
Feb 16, 2023 7.360 7.480 7.110 7.130 171,340 -0.28(-3.78%)
Feb 15, 2023 7.400 7.600 7.156 7.410 168,963 +0.04(+0.54%)
Feb 14, 2023 7.050 7.430 6.980 7.370 235,492 +0.29(+4.10%)
Feb 13, 2023 7.080 7.248 6.840 7.080 397,703 +0.04(+0.57%)
Feb 10, 2023 7.580 7.740 6.040 7.040 1,279,628 -1.81(-20.45%)
Feb 09, 2023 9.010 9.105 8.805 8.850 201,091 -0.03(-0.34%)
Feb 08, 2023 9.110 9.110 8.728 8.880 165,583 -0.18(-1.99%)
Feb 07, 2023 8.750 9.140 8.700 9.060 145,214 +0.24(+2.72%)
Feb 06, 2023 8.840 8.950 8.720 8.820 114,300 -0.01(-0.11%)
Feb 03, 2023 8.990 9.080 8.648 8.830 315,490 -0.28(-3.07%)
Feb 02, 2023 8.980 9.280 8.890 9.110 148,831 +0.27(+3.05%)
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.