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 (%)
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%)
Jul 01, 2020 3.070 3.210 3.070 3.190 12,534 +0.13(+4.25%)
Jun 30, 2020 3.090 3.150 2.940 3.060 15,950 -0.09(-2.86%)
Jun 29, 2020 3.180 3.270 3.100 3.150 10,978 -0.10(-3.08%)
Jun 26, 2020 3.070 3.370 2.945 3.250 18,800 +0.27(+9.06%)
Jun 25, 2020 2.970 3.000 2.940 2.980 7,680 +0.17(+6.05%)
Jun 24, 2020 2.980 3.100 2.680 2.810 52,569 -0.16(-5.39%)
Jun 23, 2020 3.050 3.060 2.970 2.970 27,118 -0.02(-0.67%)
Jun 22, 2020 2.990 3.190 2.980 2.990 29,337 -0.06(-1.97%)
Jun 19, 2020 3.020 3.100 2.970 3.050 35,300 -0.04(-1.29%)
Jun 18, 2020 3.090 3.090 3.020 3.090 842 +0.00(+0.00%)
Jun 17, 2020 3.150 3.160 3.000 3.090 18,795 -0.04(-1.28%)
Jun 16, 2020 2.930 3.130 2.930 3.130 25,051 +0.21(+7.19%)
Jun 15, 2020 2.780 3.060 2.750 2.920 55,576 -0.10(-3.31%)
Jun 12, 2020 3.050 3.190 2.980 3.020 20,500 +0.01(+0.33%)
Jun 11, 2020 2.930 3.110 2.910 3.010 41,795 +0.01(+0.33%)
Jun 10, 2020 3.010 3.130 2.950 3.000 13,175 +0.00(+0.00%)
Jun 09, 2020 3.100 3.162 2.950 3.000 18,404 -0.09(-2.91%)
Jun 08, 2020 3.110 3.150 3.000 3.090 18,876 +0.09(+3.00%)
Jun 05, 2020 3.090 3.185 2.980 3.000 45,100 +0.00(+0.00%)
Jun 04, 2020 3.090 3.090 2.970 3.000 62,678 +0.00(+0.00%)
Jun 03, 2020 3.160 3.160 2.870 3.000 60,954 -0.05(-1.64%)
Jun 02, 2020 3.000 3.170 2.860 3.050 63,611 +0.24(+8.54%)
Jun 01, 2020 2.850 3.490 2.640 2.810 287,027 +0.42(+17.57%)
May 29, 2020 2.250 2.450 2.240 2.390 33,200 +0.11(+4.82%)
May 28, 2020 2.430 2.440 2.280 2.280 11,762 -0.09(-3.65%)
May 27, 2020 2.040 2.436 2.040 2.366 36,914 +0.33(+16.00%)
May 26, 2020 2.200 2.200 2.010 2.040 26,996 -0.06(-2.86%)
May 22, 2020 2.080 2.190 2.050 2.100 10,000 +0.07(+3.45%)
May 21, 2020 2.120 2.140 2.010 2.030 19,538 -0.06(-2.87%)
May 20, 2020 2.110 2.110 1.950 2.090 17,975 -0.02(-0.95%)
May 19, 2020 2.050 2.180 2.000 2.110 18,195 +0.01(+0.48%)
May 18, 2020 1.880 2.326 1.880 2.100 58,584 +0.22(+11.70%)
May 15, 2020 1.830 1.920 1.830 1.880 15,800 +0.05(+2.73%)
May 14, 2020 1.790 1.890 1.760 1.830 30,708 -0.10(-5.18%)
May 13, 2020 2.170 2.205 1.790 1.930 118,907 -0.13(-6.31%)
May 12, 2020 2.362 2.362 2.000 2.060 32,655 -0.19(-8.44%)
May 11, 2020 2.390 2.430 2.250 2.250 69,010 -0.03(-1.32%)
May 08, 2020 2.490 2.540 2.200 2.280 56,000 -0.16(-6.56%)
May 07, 2020 2.510 2.660 2.440 2.440 16,736 -0.16(-6.15%)
May 06, 2020 2.540 2.690 2.460 2.600 77,145 +0.00(+0.00%)
May 05, 2020 2.580 2.800 2.510 2.600 11,865 +0.11(+4.42%)
May 04, 2020 2.530 2.700 2.410 2.490 21,556 +0.03(+1.22%)
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.