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 (%)
Dec 31, 2018 7.000 7.450 6.885 7.410 47,500 +0.38(+5.41%)
Dec 28, 2018 6.410 7.340 6.400 7.030 42,700 +0.63(+9.84%)
Dec 27, 2018 6.353 6.470 6.281 6.400 7,903 +0.11(+1.75%)
Dec 26, 2018 6.020 6.395 6.020 6.290 37,411 +0.17(+2.78%)
Dec 24, 2018 6.160 6.400 6.055 6.120 114,500 -0.04(-0.65%)
Dec 21, 2018 5.890 6.220 5.610 6.160 138,900 +0.35(+6.02%)
Dec 20, 2018 5.930 5.999 5.690 5.810 18,799 -0.04(-0.68%)
Dec 19, 2018 5.840 6.051 5.610 5.850 68,266 +0.00(+0.00%)
Dec 18, 2018 5.610 5.860 5.510 5.850 62,537 +0.17(+2.99%)
Dec 17, 2018 5.640 5.731 5.520 5.680 23,614 -0.06(-1.05%)
Dec 14, 2018 5.780 5.780 5.600 5.740 27,100 -0.06(-1.03%)
Dec 13, 2018 5.890 5.989 5.720 5.800 42,430 -0.10(-1.69%)
Dec 12, 2018 5.820 6.060 5.790 5.900 51,606 +0.18(+3.15%)
Dec 11, 2018 5.910 6.070 5.700 5.720 106,281 +0.06(+1.06%)
Dec 10, 2018 5.500 5.750 5.343 5.660 51,107 +0.14(+2.54%)
Dec 07, 2018 5.820 5.820 5.310 5.520 68,600 -0.25(-4.33%)
Dec 06, 2018 5.690 6.050 5.610 5.770 106,126 +0.01(+0.17%)
Dec 04, 2018 5.880 5.950 5.450 5.760 26,500 +0.00(+0.00%)
Dec 03, 2018 5.960 6.410 5.700 5.760 51,762 -0.08(-1.37%)
Nov 30, 2018 5.390 5.900 5.390 5.840 43,400 +0.53(+9.98%)
Nov 29, 2018 5.780 6.056 5.310 5.310 87,442 -0.54(-9.23%)
Nov 28, 2018 5.930 5.935 5.620 5.850 45,866 -0.09(-1.52%)
Nov 27, 2018 5.630 5.940 5.570 5.940 38,076 +0.26(+4.58%)
Nov 26, 2018 5.660 5.690 5.510 5.680 72,229 +0.01(+0.18%)
Nov 23, 2018 5.690 6.095 5.610 5.670 20,200 -0.12(-2.07%)
Nov 21, 2018 5.790 5.790 5.790 0 -0.01(-0.17%)
Nov 20, 2018 6.183 6.215 5.710 5.800 55,786 -0.08(-1.36%)
Nov 19, 2018 5.840 6.076 5.810 5.880 10,718 +0.03(+0.51%)
Nov 16, 2018 5.570 5.870 5.550 5.850 18,600 +0.27(+4.84%)
Nov 15, 2018 5.760 5.838 5.370 5.580 88,585 -0.24(-4.12%)
Nov 14, 2018 6.000 6.050 5.730 5.820 75,839 -0.22(-3.64%)
Nov 13, 2018 6.200 6.200 5.700 6.040 142,949 -0.19(-3.05%)
Nov 12, 2018 6.620 6.620 6.090 6.230 65,209 -0.38(-5.75%)
Nov 09, 2018 6.470 6.670 6.300 6.610 51,200 +0.09(+1.38%)
Nov 08, 2018 6.170 6.760 6.170 6.520 66,176 +0.26(+4.15%)
Nov 07, 2018 6.140 6.400 5.900 6.260 109,052 +0.12(+1.95%)
Nov 06, 2018 6.140 6.200 6.060 6.140 15,031 +0.03(+0.49%)
Nov 05, 2018 6.470 6.470 6.070 6.110 81,186 -0.36(-5.56%)
Nov 02, 2018 7.000 7.100 6.210 6.470 131,600 -0.03(-0.46%)
Nov 01, 2018 6.000 6.640 6.000 6.500 90,804 +0.53(+8.79%)
Oct 31, 2018 5.940 6.178 5.817 5.975 29,733 +0.03(+0.59%)
Oct 30, 2018 6.030 6.090 5.780 5.940 64,264 -0.13(-2.14%)
Oct 29, 2018 6.100 6.279 5.990 6.070 48,307 -0.02(-0.33%)
Oct 26, 2018 6.200 6.380 6.010 6.090 70,300 -0.19(-3.03%)
Oct 25, 2018 6.160 6.400 6.160 6.280 26,404 +0.11(+1.78%)
Oct 24, 2018 6.210 6.390 6.030 6.170 59,378 -0.08(-1.28%)
Oct 23, 2018 6.070 6.390 5.960 6.250 182,179 +0.14(+2.29%)
Oct 22, 2018 5.690 6.150 5.685 6.110 205,460 +0.49(+8.72%)
Oct 19, 2018 6.380 6.450 5.595 5.620 294,200 -0.85(-13.14%)
Oct 18, 2018 6.560 6.800 6.230 6.470 117,767 -0.09(-1.37%)
Oct 17, 2018 6.940 6.940 6.300 6.560 95,257 -0.32(-4.65%)
Oct 16, 2018 6.620 7.150 6.610 6.880 107,191 +0.21(+3.15%)
Oct 15, 2018 6.810 7.221 6.500 6.670 270,070 -0.49(-6.84%)
Oct 12, 2018 7.070 7.280 6.970 7.160 43,700 +0.10(+1.42%)
Oct 11, 2018 6.970 7.150 6.970 7.060 50,046 +0.07(+1.00%)
Oct 10, 2018 7.530 7.530 6.890 6.990 65,333 -0.70(-9.10%)
Oct 09, 2018 7.950 8.090 7.500 7.690 46,247 -0.18(-2.29%)
Oct 08, 2018 8.250 8.250 7.552 7.870 18,488 -0.44(-5.29%)
Oct 05, 2018 8.030 8.440 7.500 8.310 107,000 +0.11(+1.34%)
Oct 04, 2018 8.320 8.320 8.034 8.200 12,405 -0.19(-2.26%)
Oct 03, 2018 8.700 8.700 8.250 8.390 30,253 -0.19(-2.21%)
Oct 02, 2018 8.710 8.850 8.400 8.580 44,706 -0.14(-1.61%)
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.