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 (%)
Nov 30, 2022 6.450 6.750 6.300 6.680 239,766 +0.22(+3.41%)
Nov 29, 2022 6.450 6.580 6.066 6.460 378,503 +0.04(+0.62%)
Nov 28, 2022 6.440 6.556 6.330 6.420 261,261 +0.01(+0.16%)
Nov 25, 2022 6.400 6.510 6.320 6.410 125,797 +0.01(+0.16%)
Nov 23, 2022 6.460 6.710 6.370 6.400 193,640 -0.13(-1.99%)
Nov 22, 2022 6.430 6.800 6.271 6.530 349,573 +0.20(+3.16%)
Nov 21, 2022 6.500 6.695 6.300 6.330 365,421 -0.16(-2.47%)
Nov 18, 2022 6.760 6.840 6.420 6.490 536,323 -0.18(-2.70%)
Nov 17, 2022 7.090 7.300 6.530 6.670 578,392 -0.60(-8.25%)
Nov 16, 2022 7.850 7.850 7.260 7.270 342,562 -0.57(-7.27%)
Nov 15, 2022 7.720 8.100 7.630 7.840 315,098 +0.24(+3.16%)
Nov 14, 2022 7.470 7.945 7.450 7.600 479,644 +0.02(+0.26%)
Nov 11, 2022 7.350 7.840 7.350 7.580 444,508 +0.27(+3.69%)
Nov 10, 2022 8.000 8.030 7.270 7.310 504,297 -0.32(-4.19%)
Nov 09, 2022 7.410 7.725 7.010 7.630 460,290 +0.18(+2.42%)
Nov 08, 2022 7.640 7.860 7.290 7.450 871,223 +0.12(+1.64%)
Nov 07, 2022 6.580 7.440 6.580 7.330 1,648,052 +0.99(+15.62%)
Nov 04, 2022 8.090 8.470 6.310 6.340 3,829,680 -6.66(-51.23%)
Nov 03, 2022 13.32 13.78 12.78 13.00 909,463 -0.35(-2.62%)
Nov 02, 2022 14.42 14.47 13.34 13.35 405,390 -0.93(-6.51%)
Nov 01, 2022 14.19 14.69 13.86 14.28 340,325 +0.21(+1.49%)
Oct 31, 2022 14.00 14.75 13.60 14.07 521,153 +0.08(+0.57%)
Oct 28, 2022 13.27 13.99 12.88 13.99 248,357 +0.74(+5.58%)
Oct 27, 2022 13.85 13.85 12.90 13.25 185,258 -0.28(-2.07%)
Oct 26, 2022 12.76 14.12 12.76 13.53 337,487 +0.73(+5.74%)
Oct 25, 2022 13.57 14.06 12.76 12.79 501,710 -0.78(-5.71%)
Oct 24, 2022 13.37 13.84 12.86 13.57 453,369 +0.41(+3.12%)
Oct 21, 2022 12.19 13.59 12.07 13.16 641,268 +0.81(+6.56%)
Oct 20, 2022 11.90 12.62 11.90 12.35 200,935 +0.42(+3.52%)
Oct 19, 2022 11.99 12.44 11.67 11.93 164,308 -0.19(-1.57%)
Oct 18, 2022 12.37 12.67 11.98 12.12 245,849 -0.11(-0.90%)
Oct 17, 2022 12.09 12.56 11.97 12.23 248,930 +0.58(+4.98%)
Oct 14, 2022 12.29 12.62 11.58 11.65 171,576 -0.53(-4.35%)
Oct 13, 2022 11.27 12.38 11.09 12.18 273,187 +0.38(+3.22%)
Oct 12, 2022 11.54 12.01 11.42 11.80 191,309 +0.25(+2.16%)
Oct 11, 2022 11.50 12.02 10.90 11.55 377,261 -0.02(-0.17%)
Oct 10, 2022 12.00 12.24 11.50 11.57 243,380 -0.36(-3.02%)
Oct 07, 2022 12.21 12.47 11.64 11.93 246,493 -0.46(-3.71%)
Oct 06, 2022 12.18 12.69 12.01 12.39 184,661 +0.29(+2.40%)
Oct 05, 2022 12.50 12.59 11.55 12.10 435,658 -0.56(-4.42%)
Oct 04, 2022 13.40 13.51 12.57 12.66 445,056 -0.47(-3.58%)
Oct 03, 2022 12.77 13.47 12.34 13.13 318,482 +0.60(+4.79%)
Sep 30, 2022 11.89 12.69 11.88 12.53 381,948 +0.56(+4.68%)
Sep 29, 2022 12.13 12.19 11.47 11.97 289,553 -0.30(-2.44%)
Sep 28, 2022 11.36 12.44 11.38 12.27 396,532 +0.77(+6.70%)
Sep 27, 2022 11.82 12.29 11.30 11.50 461,924 -0.29(-2.46%)
Sep 26, 2022 12.33 12.68 11.79 11.79 247,630 -0.58(-4.69%)
Sep 23, 2022 13.01 13.16 12.19 12.37 350,248 -0.81(-6.15%)
Sep 22, 2022 13.51 13.74 13.02 13.18 267,670 -0.45(-3.30%)
Sep 21, 2022 14.05 14.16 13.37 13.63 278,424 -0.38(-2.71%)
Sep 20, 2022 13.76 14.21 13.60 14.01 210,812 +0.25(+1.82%)
Sep 19, 2022 14.85 15.17 13.55 13.76 609,499 -1.04(-7.03%)
Sep 16, 2022 14.08 14.83 14.01 14.80 484,700 +0.57(+4.01%)
Sep 15, 2022 14.68 15.10 14.02 14.23 366,486 -0.38(-2.60%)
Sep 14, 2022 13.52 14.64 13.11 14.61 557,540 +1.07(+7.90%)
Sep 13, 2022 13.43 14.50 13.03 13.54 959,935 -0.21(-1.53%)
Sep 12, 2022 13.30 13.90 12.97 13.75 298,070 +0.72(+5.53%)
Sep 09, 2022 13.32 13.69 12.96 13.03 229,577 +0.10(+0.77%)
Sep 08, 2022 12.50 13.05 12.33 12.93 253,692 +0.39(+3.11%)
Sep 07, 2022 12.49 12.74 12.19 12.54 137,241 +0.03(+0.24%)
Sep 06, 2022 12.61 12.62 12.33 12.51 200,286 -0.02(-0.16%)
Sep 02, 2022 12.40 12.57 12.04 12.53 128,088 +0.35(+2.87%)
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.