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 )

5.940 -0.320 (-5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2019 3.510 3.860 3.510 3.540 16,900 +0.05(+1.43%)
Dec 30, 2019 3.490 3.718 3.450 3.490 41,391 +0.11(+3.25%)
Dec 27, 2019 3.550 3.550 3.310 3.380 82,200 -0.11(-3.15%)
Dec 26, 2019 3.700 3.720 3.420 3.490 20,573 -0.08(-2.24%)
Dec 24, 2019 3.670 3.670 3.550 3.570 8,200 -0.06(-1.52%)
Dec 23, 2019 3.710 3.803 3.610 3.625 10,576 -0.15(-4.10%)
Dec 20, 2019 3.760 3.847 3.575 3.780 23,200 +0.10(+2.72%)
Dec 19, 2019 3.810 3.910 3.630 3.680 20,039 -0.13(-3.41%)
Dec 18, 2019 3.700 3.922 3.590 3.810 35,964 +0.01(+0.26%)
Dec 17, 2019 3.690 3.800 3.590 3.800 18,465 +0.19(+5.26%)
Dec 16, 2019 3.660 3.939 3.610 3.610 19,449 -0.01(-0.23%)
Dec 13, 2019 3.710 3.760 3.610 3.618 36,300 -0.07(-1.94%)
Dec 12, 2019 3.650 3.710 3.560 3.690 56,087 +0.00(+0.00%)
Dec 11, 2019 3.750 3.750 3.640 3.690 14,252 -0.07(-1.86%)
Dec 10, 2019 3.806 3.834 3.647 3.760 5,627 +0.09(+2.45%)
Dec 09, 2019 3.790 3.849 3.660 3.670 42,719 -0.22(-5.66%)
Dec 06, 2019 3.830 3.940 3.750 3.890 28,800 +0.11(+2.91%)
Dec 05, 2019 3.775 3.940 3.775 3.780 28,617 -0.05(-1.31%)
Dec 04, 2019 3.820 3.950 3.790 3.830 42,448 +0.04(+1.02%)
Dec 03, 2019 3.730 3.908 3.700 3.791 32,412 +0.08(+2.19%)
Dec 02, 2019 3.900 3.900 3.651 3.710 8,552 -0.10(-2.62%)
Nov 29, 2019 3.810 3.910 3.620 3.810 11,300 +0.04(+1.06%)
Nov 27, 2019 3.790 3.790 3.700 3.770 26,900 +0.06(+1.62%)
Nov 26, 2019 3.750 3.800 3.650 3.710 24,644 +0.04(+0.95%)
Nov 25, 2019 3.584 3.917 3.584 3.675 29,268 +0.07(+2.08%)
Nov 22, 2019 3.610 3.630 3.545 3.600 76,600 +0.06(+1.69%)
Nov 21, 2019 3.600 3.640 3.525 3.540 51,103 -0.09(-2.48%)
Nov 20, 2019 3.620 3.700 3.570 3.630 32,629 +0.03(+0.83%)
Nov 19, 2019 3.560 3.720 3.510 3.600 20,635 +0.09(+2.56%)
Nov 18, 2019 3.510 3.790 3.450 3.510 77,418 +0.00(+0.00%)
Nov 15, 2019 3.630 3.634 3.465 3.510 52,100 -0.03(-0.85%)
Nov 14, 2019 3.800 3.800 3.512 3.540 16,849 -0.25(-6.54%)
Nov 13, 2019 3.650 3.880 3.650 3.788 39,311 +0.06(+1.68%)
Nov 12, 2019 3.820 3.850 3.620 3.725 39,542 -0.13(-3.50%)
Nov 11, 2019 3.800 3.907 3.655 3.860 55,032 +0.06(+1.58%)
Nov 08, 2019 4.170 4.170 3.716 3.800 73,900 -0.21(-5.24%)
Nov 07, 2019 4.950 4.950 3.900 4.010 131,728 -1.67(-29.40%)
Nov 06, 2019 5.730 5.730 5.560 5.680 26,999 +0.01(+0.18%)
Nov 05, 2019 5.720 5.810 5.670 5.670 4,266 +0.00(+0.00%)
Nov 04, 2019 5.680 5.723 5.660 5.670 10,305 +0.06(+1.07%)
Nov 01, 2019 5.690 5.780 5.570 5.610 8,900 -0.09(-1.58%)
Oct 31, 2019 5.618 5.801 5.590 5.700 7,545 +0.13(+2.33%)
Oct 30, 2019 5.600 5.611 5.550 5.570 6,324 +0.00(+0.00%)
Oct 29, 2019 5.550 5.750 5.550 5.570 4,654 +0.04(+0.72%)
Oct 28, 2019 5.550 5.840 5.520 5.530 5,336 -0.02(-0.36%)
Oct 25, 2019 5.550 5.780 5.520 5.550 7,100 -0.04(-0.72%)
Oct 24, 2019 5.660 5.670 5.510 5.590 14,899 -0.10(-1.76%)
Oct 23, 2019 5.620 5.690 5.620 5.690 2,969 -0.06(-1.04%)
Oct 22, 2019 5.741 5.763 5.650 5.750 7,176 +0.05(+0.88%)
Oct 21, 2019 5.700 5.700 5.640 5.700 6,476 +0.00(+0.00%)
Oct 18, 2019 5.620 5.708 5.561 5.700 6,700 +0.10(+1.79%)
Oct 17, 2019 5.700 5.700 5.550 5.600 8,879 -0.10(-1.75%)
Oct 16, 2019 5.610 5.750 5.540 5.700 8,595 +0.05(+0.88%)
Oct 15, 2019 5.650 5.680 5.500 5.650 13,515 +0.01(+0.18%)
Oct 14, 2019 5.660 5.750 5.600 5.640 9,375 -0.03(-0.53%)
Oct 11, 2019 5.700 5.828 5.647 5.670 6,100 -0.02(-0.35%)
Oct 10, 2019 5.620 5.760 5.620 5.690 8,365 +0.03(+0.53%)
Oct 09, 2019 5.710 5.710 5.651 5.660 2,929 +0.14(+2.54%)
Oct 08, 2019 5.850 5.910 5.520 5.520 7,957 -0.36(-6.12%)
Oct 07, 2019 5.780 5.943 5.780 5.880 10,505 -0.03(-0.51%)
Oct 04, 2019 5.770 5.910 5.770 5.910 5,500 +0.14(+2.43%)
Oct 03, 2019 5.900 5.910 5.770 5.770 5,320 -0.11(-1.87%)
Oct 02, 2019 5.970 5.970 5.770 5.880 6,068 -0.06(-1.01%)
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.