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 (%)
Sep 30, 2020 2.550 2.680 2.380 2.520 42,775 -0.08(-2.89%)
Sep 29, 2020 2.575 2.595 2.550 2.595 1,158 +0.07(+2.57%)
Sep 28, 2020 2.540 2.700 2.500 2.530 20,497 -0.09(-3.44%)
Sep 25, 2020 2.530 2.700 2.430 2.620 10,000 +0.08(+3.15%)
Sep 24, 2020 2.648 2.648 2.460 2.540 3,033 +0.03(+1.17%)
Sep 23, 2020 2.610 2.650 2.510 2.511 2,305 -0.17(-6.32%)
Sep 22, 2020 2.458 2.765 2.458 2.680 9,994 +0.24(+9.84%)
Sep 21, 2020 2.550 2.550 2.440 2.440 2,477 -0.14(-5.43%)
Sep 18, 2020 2.540 2.580 2.450 2.580 25,600 +0.06(+2.38%)
Sep 17, 2020 2.530 2.530 2.479 2.520 165,094 -0.06(-2.33%)
Sep 16, 2020 2.610 2.640 2.580 2.580 35,211 -0.07(-2.65%)
Sep 15, 2020 2.750 2.775 2.650 2.650 22,249 -0.04(-1.48%)
Sep 14, 2020 2.830 2.830 2.600 2.690 32,258 -0.06(-2.18%)
Sep 11, 2020 2.830 2.830 2.750 2.750 11,700 -0.04(-1.43%)
Sep 10, 2020 2.590 2.790 2.570 2.790 9,247 +0.20(+7.72%)
Sep 09, 2020 2.550 2.610 2.510 2.590 5,017 +0.04(+1.77%)
Sep 08, 2020 2.450 2.545 2.430 2.545 8,964 +0.04(+1.80%)
Sep 04, 2020 2.520 2.640 2.420 2.500 15,300 -0.02(-0.79%)
Sep 03, 2020 2.620 2.642 2.520 2.520 19,011 -0.06(-2.14%)
Sep 02, 2020 2.630 2.640 2.550 2.575 8,909 -0.09(-3.29%)
Sep 01, 2020 2.600 2.736 2.600 2.663 7,975 +0.01(+0.48%)
Aug 31, 2020 2.710 2.710 2.560 2.650 25,898 +0.00(+0.00%)
Aug 28, 2020 2.610 2.750 2.610 2.650 7,700 -0.02(-0.75%)
Aug 27, 2020 2.735 2.750 2.600 2.670 32,495 -0.11(-3.92%)
Aug 26, 2020 2.800 2.800 2.745 2.779 15,381 -0.01(-0.42%)
Aug 25, 2020 2.710 2.791 2.710 2.791 4,077 +0.07(+2.58%)
Aug 24, 2020 2.790 2.790 2.720 2.720 11,596 -0.06(-2.15%)
Aug 21, 2020 2.780 2.850 2.710 2.780 41,300 -0.03(-1.07%)
Aug 20, 2020 2.969 2.969 2.810 2.810 11,761 -0.17(-5.70%)
Aug 19, 2020 3.050 3.090 2.930 2.980 6,844 -0.04(-1.32%)
Aug 18, 2020 3.187 3.187 2.980 3.020 31,184 -0.06(-1.95%)
Aug 17, 2020 3.040 3.140 3.040 3.080 13,340 +0.01(+0.33%)
Aug 14, 2020 3.120 3.151 3.050 3.070 29,300 +0.01(+0.33%)
Aug 13, 2020 3.150 3.150 3.040 3.060 1,195 -0.04(-1.29%)
Aug 12, 2020 3.050 3.150 3.020 3.100 22,083 +0.07(+2.15%)
Aug 11, 2020 3.200 3.395 3.035 3.035 22,893 -0.17(-5.16%)
Aug 10, 2020 3.060 3.750 3.056 3.200 85,224 +0.20(+6.67%)
Aug 07, 2020 2.930 3.020 2.900 3.000 11,600 +0.12(+4.17%)
Aug 06, 2020 3.100 3.100 2.880 2.880 20,038 -0.18(-5.88%)
Aug 05, 2020 3.220 3.300 3.060 3.060 21,365 -0.04(-1.29%)
Aug 04, 2020 3.000 4.170 2.980 3.100 255,830 +0.14(+4.73%)
Aug 03, 2020 2.930 3.000 2.810 2.960 33,188 +0.05(+1.72%)
Jul 31, 2020 2.930 3.050 2.910 2.910 14,600 -0.03(-1.02%)
Jul 30, 2020 2.764 3.030 2.764 2.940 40,741 +0.17(+6.14%)
Jul 29, 2020 2.900 2.900 2.770 2.770 17,517 -0.09(-3.15%)
Jul 28, 2020 2.900 2.952 2.860 2.860 8,285 -0.04(-1.38%)
Jul 27, 2020 2.870 3.015 2.860 2.900 9,861 +0.04(+1.40%)
Jul 24, 2020 2.850 2.950 2.800 2.860 13,200 +0.03(+1.06%)
Jul 23, 2020 2.950 2.970 2.760 2.830 5,992 -0.15(-5.03%)
Jul 22, 2020 2.960 2.980 2.904 2.980 4,893 +0.00(+0.00%)
Jul 21, 2020 2.950 2.980 2.920 2.980 2,456 +0.01(+0.34%)
Jul 20, 2020 3.000 3.040 2.955 2.970 10,748 -0.01(-0.34%)
Jul 17, 2020 3.000 3.000 2.947 2.980 2,000 -0.02(-0.67%)
Jul 16, 2020 2.890 3.010 2.890 3.000 29,760 +0.00(+0.00%)
Jul 15, 2020 2.900 3.020 2.820 3.000 13,753 +0.08(+2.74%)
Jul 14, 2020 2.950 3.000 2.900 2.920 10,827 +0.03(+1.04%)
Jul 13, 2020 2.820 2.890 2.740 2.890 23,062 +0.04(+1.40%)
Jul 10, 2020 2.760 2.850 2.640 2.850 10,100 -0.02(-0.70%)
Jul 09, 2020 2.860 2.920 2.770 2.870 13,376 -0.07(-2.38%)
Jul 08, 2020 3.000 3.000 2.830 2.940 10,052 +0.01(+0.34%)
Jul 07, 2020 3.020 3.090 2.910 2.930 21,842 -0.06(-1.85%)
Jul 06, 2020 3.010 3.050 2.940 2.985 4,705 -0.02(-0.83%)
Jul 02, 2020 3.050 3.160 2.927 3.010 9,600 -0.18(-5.64%)
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.