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 (%)
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%)
Jul 03, 2023 3.130 3.270 3.130 3.230 53,643 +0.08(+2.54%)
Jun 30, 2023 3.280 3.390 3.100 3.150 150,529 -0.13(-3.96%)
Jun 29, 2023 3.030 3.450 3.030 3.280 183,910 +0.24(+7.89%)
Jun 28, 2023 2.810 3.070 2.810 3.040 128,303 +0.21(+7.42%)
Jun 27, 2023 2.880 2.890 2.803 2.830 57,519 -0.04(-1.39%)
Jun 26, 2023 2.810 2.898 2.810 2.870 37,757 +0.09(+3.24%)
Jun 23, 2023 2.880 2.970 2.780 2.780 298,376 -0.12(-4.14%)
Jun 22, 2023 2.960 2.980 2.880 2.900 34,603 -0.08(-2.68%)
Jun 21, 2023 2.940 3.030 2.880 2.980 28,487 +0.04(+1.36%)
Jun 20, 2023 2.920 2.970 2.860 2.940 45,863 +0.02(+0.68%)
Jun 16, 2023 2.960 2.976 2.850 2.920 104,742 -0.05(-1.68%)
Jun 15, 2023 2.920 3.000 2.880 2.970 60,079 +0.05(+1.71%)
Jun 14, 2023 3.130 3.130 2.910 2.920 114,010 -0.18(-5.81%)
Jun 13, 2023 2.950 3.130 2.950 3.100 171,932 +0.15(+5.08%)
Jun 12, 2023 2.860 2.990 2.860 2.950 107,230 +0.08(+2.79%)
Jun 09, 2023 2.900 3.000 2.840 2.870 104,394 -0.03(-1.03%)
Jun 08, 2023 3.070 3.070 2.890 2.900 135,201 -0.19(-6.15%)
Jun 07, 2023 2.810 3.130 2.790 3.090 244,258 +0.26(+9.19%)
Jun 06, 2023 2.690 2.845 2.640 2.830 248,362 +0.17(+6.39%)
Jun 05, 2023 2.700 2.760 2.650 2.660 92,427 -0.04(-1.48%)
Jun 02, 2023 2.780 2.810 2.620 2.700 510,755 -0.02(-0.74%)
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.