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 )

6.100 +0.180 (+3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2020 3.860 3.860 3.860 13,565 -0.37(-8.75%)
Dec 30, 2020 3.940 4.230 3.912 4.230 13,565 +0.22(+5.49%)
Dec 29, 2020 4.500 4.500 3.970 4.010 31,249 -0.34(-7.82%)
Dec 28, 2020 3.810 4.500 3.810 4.350 142,260 +0.44(+11.25%)
Dec 24, 2020 3.800 3.930 3.800 3.910 4,600 +0.00(+0.00%)
Dec 23, 2020 3.520 4.450 3.450 3.910 224,170 +0.45(+13.01%)
Dec 22, 2020 3.458 3.540 3.450 3.460 12,127 +0.09(+2.60%)
Dec 21, 2020 3.560 3.560 3.350 3.372 20,589 -0.23(-6.33%)
Dec 18, 2020 3.760 3.760 3.600 3.600 27,000 -0.17(-4.51%)
Dec 17, 2020 3.810 3.946 3.750 3.770 19,937 -0.13(-3.33%)
Dec 16, 2020 3.910 4.200 3.560 3.900 196,589 -0.60(-13.33%)
Dec 15, 2020 3.550 4.500 3.550 4.500 122,745 +0.92(+25.70%)
Dec 14, 2020 3.530 3.618 3.510 3.580 10,840 -0.01(-0.28%)
Dec 11, 2020 3.642 3.642 3.565 3.590 12,100 +0.00(+0.00%)
Dec 10, 2020 3.670 3.670 3.585 3.590 3,382 -0.03(-0.69%)
Dec 09, 2020 3.600 3.720 3.550 3.615 31,165 -0.11(-2.95%)
Dec 08, 2020 3.900 3.925 3.490 3.725 43,286 +0.08(+2.05%)
Dec 07, 2020 3.690 3.690 3.412 3.650 7,450 +0.04(+1.25%)
Dec 04, 2020 3.630 3.630 3.315 3.605 29,100 +0.25(+7.61%)
Dec 03, 2020 3.530 3.730 3.270 3.350 34,062 -0.11(-3.18%)
Dec 02, 2020 3.290 3.622 3.120 3.460 39,028 +0.21(+6.46%)
Dec 01, 2020 3.340 3.340 3.110 3.250 23,675 +0.02(+0.62%)
Nov 30, 2020 2.940 3.405 2.940 3.230 63,891 +0.31(+10.62%)
Nov 27, 2020 2.900 2.940 2.900 2.920 2,600 +0.03(+1.04%)
Nov 25, 2020 2.900 2.950 2.760 2.890 12,700 -0.03(-1.03%)
Nov 24, 2020 2.900 2.950 2.900 2.920 12,072 +0.01(+0.34%)
Nov 23, 2020 2.950 2.990 2.900 2.910 12,862 -0.04(-1.36%)
Nov 20, 2020 2.710 2.950 2.650 2.950 35,100 +0.17(+6.12%)
Nov 19, 2020 2.675 2.780 2.675 2.780 21,170 +0.08(+2.96%)
Nov 18, 2020 2.770 2.770 2.650 2.700 16,161 -0.03(-1.10%)
Nov 17, 2020 2.720 2.780 2.650 2.730 32,350 +0.06(+2.25%)
Nov 16, 2020 2.650 2.830 2.610 2.670 24,351 +0.02(+0.75%)
Nov 13, 2020 2.684 2.711 2.620 2.650 30,000 -0.01(-0.38%)
Nov 12, 2020 2.682 2.682 2.630 2.660 1,587 +0.01(+0.38%)
Nov 11, 2020 2.640 2.700 2.600 2.650 44,271 +0.06(+2.32%)
Nov 10, 2020 2.550 2.640 2.550 2.590 18,119 +0.03(+1.17%)
Nov 09, 2020 2.518 2.649 2.490 2.560 17,632 +0.19(+8.02%)
Nov 06, 2020 2.570 2.630 2.360 2.370 17,700 -0.09(-3.85%)
Nov 05, 2020 2.400 2.490 2.400 2.465 1,484 +0.04(+1.86%)
Nov 04, 2020 2.360 2.420 2.360 2.420 1,814 +0.03(+1.26%)
Nov 03, 2020 2.460 2.460 2.320 2.390 13,034 -0.03(-1.17%)
Nov 02, 2020 2.450 2.462 2.410 2.418 3,819 -0.06(-2.48%)
Oct 30, 2020 2.510 2.511 2.480 2.480 18,400 -0.06(-2.52%)
Oct 29, 2020 2.520 2.573 2.500 2.544 9,133 -0.00(-0.04%)
Oct 28, 2020 2.550 2.570 2.490 2.545 42,423 -0.04(-1.74%)
Oct 27, 2020 2.600 2.670 2.590 2.590 6,712 -0.06(-2.26%)
Oct 26, 2020 2.800 2.800 2.630 2.650 15,019 -0.12(-4.33%)
Oct 23, 2020 3.009 3.009 2.700 2.770 4,600 -0.12(-4.15%)
Oct 22, 2020 2.850 3.030 2.841 2.890 26,925 +0.06(+2.12%)
Oct 21, 2020 2.770 2.830 2.750 2.830 8,262 +0.04(+1.57%)
Oct 20, 2020 2.900 2.900 2.650 2.786 16,156 -0.06(-2.24%)
Oct 19, 2020 2.890 2.890 2.713 2.850 2,096 +0.00(+0.00%)
Oct 16, 2020 2.780 2.900 2.712 2.850 8,400 +0.07(+2.52%)
Oct 15, 2020 2.650 2.780 2.650 2.780 2,262 +0.05(+1.83%)
Oct 14, 2020 2.820 2.820 2.684 2.730 2,758 -0.02(-0.73%)
Oct 13, 2020 2.930 2.930 2.750 2.750 14,233 -0.21(-7.09%)
Oct 12, 2020 2.810 3.110 2.774 2.960 12,688 +0.15(+5.34%)
Oct 09, 2020 2.630 2.810 2.630 2.810 7,200 +0.18(+6.84%)
Oct 08, 2020 2.500 2.650 2.500 2.630 12,824 +0.13(+5.20%)
Oct 07, 2020 2.460 2.540 2.445 2.500 38,323 -0.02(-0.79%)
Oct 06, 2020 2.695 2.695 2.520 2.520 14,746 +0.03(+1.20%)
Oct 05, 2020 2.480 2.750 2.460 2.490 30,228 -0.00(-0.20%)
Oct 02, 2020 2.560 2.560 2.430 2.495 46,100 -0.04(-1.77%)
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.