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 (%)
Feb 28, 2019 7.650 7.750 7.600 7.700 36,989 -0.04(-0.52%)
Feb 27, 2019 7.750 7.750 7.550 7.740 42,210 +0.02(+0.26%)
Feb 26, 2019 7.700 7.750 7.410 7.720 52,876 +0.09(+1.18%)
Feb 25, 2019 7.740 8.030 7.450 7.630 201,508 -0.12(-1.55%)
Feb 22, 2019 7.600 7.750 7.545 7.750 27,300 +0.15(+1.97%)
Feb 21, 2019 7.500 7.600 7.500 7.600 52,370 +0.14(+1.88%)
Feb 20, 2019 7.410 7.600 7.205 7.460 58,410 +0.06(+0.81%)
Feb 19, 2019 7.530 7.590 7.050 7.400 72,482 -0.12(-1.60%)
Feb 15, 2019 8.250 8.630 7.300 7.520 77,000 -0.22(-2.84%)
Feb 14, 2019 7.750 7.750 7.450 7.740 55,439 -0.09(-1.15%)
Feb 13, 2019 7.460 7.830 7.460 7.830 53,877 +0.37(+4.96%)
Feb 12, 2019 7.030 7.490 7.030 7.460 39,730 +0.43(+6.12%)
Feb 11, 2019 7.590 7.590 7.000 7.030 82,970 -0.48(-6.39%)
Feb 08, 2019 7.710 7.750 7.420 7.510 21,900 -0.24(-3.10%)
Feb 07, 2019 7.710 7.750 7.710 7.750 6,453 +0.11(+1.50%)
Feb 06, 2019 7.730 7.730 7.590 7.636 6,344 -0.08(-1.09%)
Feb 05, 2019 7.750 7.750 7.610 7.720 23,122 -0.01(-0.13%)
Feb 04, 2019 7.650 7.765 7.620 7.730 24,676 +0.00(+0.00%)
Feb 01, 2019 7.650 7.750 7.570 7.730 45,800 +0.04(+0.52%)
Jan 31, 2019 7.430 7.750 7.430 7.690 38,630 +0.26(+3.50%)
Jan 30, 2019 7.560 7.750 7.375 7.430 108,820 -0.16(-2.11%)
Jan 29, 2019 8.000 8.000 6.720 7.590 232,261 -0.54(-6.64%)
Jan 28, 2019 8.060 8.240 8.060 8.130 23,245 -0.05(-0.61%)
Jan 25, 2019 8.170 8.190 8.010 8.180 11,600 -0.01(-0.12%)
Jan 24, 2019 8.060 8.190 7.799 8.190 25,716 +0.10(+1.24%)
Jan 23, 2019 8.140 8.200 7.990 8.090 27,218 +0.00(+0.00%)
Jan 22, 2019 8.030 8.200 8.010 8.090 27,481 -0.05(-0.61%)
Jan 18, 2019 8.200 8.200 8.000 8.140 31,300 -0.06(-0.73%)
Jan 17, 2019 8.190 8.200 7.890 8.200 38,830 +0.00(+0.00%)
Jan 16, 2019 7.850 8.200 7.850 8.200 29,562 +0.20(+2.50%)
Jan 15, 2019 7.960 8.070 7.730 8.000 25,948 +0.01(+0.13%)
Jan 14, 2019 7.750 8.230 7.650 7.990 37,105 +0.00(+0.00%)
Jan 11, 2019 8.110 8.280 7.790 7.990 17,800 +0.06(+0.76%)
Jan 10, 2019 8.050 8.387 7.730 7.930 27,420 -0.07(-0.88%)
Jan 09, 2019 8.370 8.460 7.839 8.000 174,961 -0.37(-4.42%)
Jan 08, 2019 8.000 8.410 7.790 8.370 95,524 +0.38(+4.76%)
Jan 07, 2019 7.680 7.990 7.510 7.990 122,456 +0.34(+4.44%)
Jan 04, 2019 7.680 7.770 7.500 7.650 37,400 +0.19(+2.55%)
Jan 03, 2019 7.490 7.700 7.270 7.460 18,804 -0.14(-1.84%)
Jan 02, 2019 7.310 7.600 7.190 7.600 24,316 +0.19(+2.56%)
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%)
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.