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 )

3.650 -0.210 (-5.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 3.860 4.080 3.750 3.850 37,800 +0.00(+0.00%)
Apr 29, 2021 3.940 4.000 3.850 3.850 21,249 -0.12(-3.02%)
Apr 28, 2021 4.050 4.050 3.871 3.970 33,009 -0.02(-0.50%)
Apr 27, 2021 3.950 4.240 3.850 3.990 24,304 +0.06(+1.53%)
Apr 26, 2021 3.770 4.020 3.730 3.930 59,425 +0.21(+5.50%)
Apr 23, 2021 3.630 3.750 3.560 3.725 7,900 +0.10(+2.90%)
Apr 22, 2021 3.590 3.710 3.537 3.620 33,805 +0.07(+1.97%)
Apr 21, 2021 3.600 3.610 3.500 3.550 23,908 +0.03(+0.85%)
Apr 20, 2021 3.400 3.650 3.400 3.520 22,162 +0.12(+3.53%)
Apr 19, 2021 3.560 3.690 3.370 3.400 45,534 -0.26(-7.10%)
Apr 16, 2021 3.380 3.729 3.280 3.660 67,400 +0.28(+8.28%)
Apr 15, 2021 3.690 3.690 3.350 3.380 43,634 -0.22(-6.11%)
Apr 14, 2021 3.550 3.940 3.550 3.600 54,350 +0.07(+1.98%)
Apr 13, 2021 3.700 3.775 3.500 3.530 72,091 -0.10(-2.75%)
Apr 12, 2021 3.920 3.920 3.560 3.630 41,803 -0.15(-3.97%)
Apr 09, 2021 3.912 3.912 3.750 3.780 14,600 -0.02(-0.53%)
Apr 08, 2021 3.810 3.890 3.800 3.800 2,256 -0.05(-1.30%)
Apr 07, 2021 3.881 3.881 3.750 3.850 14,002 +0.03(+0.79%)
Apr 06, 2021 3.860 3.900 3.800 3.820 10,953 -0.06(-1.55%)
Apr 05, 2021 3.920 3.950 3.810 3.880 5,467 +0.03(+0.78%)
Apr 01, 2021 3.830 3.980 3.800 3.850 22,900 +0.02(+0.52%)
Mar 31, 2021 3.790 3.874 3.750 3.830 31,134 +0.04(+1.06%)
Mar 30, 2021 3.850 3.880 3.790 3.790 49,600 -0.02(-0.52%)
Mar 29, 2021 3.770 3.980 3.760 3.810 58,485 -0.04(-1.04%)
Mar 26, 2021 4.020 4.020 3.850 3.850 17,800 -0.17(-4.23%)
Mar 25, 2021 3.763 4.090 3.731 4.020 40,524 +0.10(+2.55%)
Mar 24, 2021 4.140 4.140 3.890 3.920 83,431 -0.26(-6.22%)
Mar 23, 2021 4.420 4.420 4.150 4.180 19,677 -0.21(-4.78%)
Mar 22, 2021 4.510 4.510 4.350 4.390 34,561 -0.05(-1.13%)
Mar 19, 2021 4.450 4.537 4.400 4.440 46,200 -0.04(-0.89%)
Mar 18, 2021 4.330 4.660 4.330 4.480 124,375 +0.12(+2.75%)
Mar 17, 2021 4.450 4.450 4.300 4.360 30,484 -0.08(-1.80%)
Mar 16, 2021 4.590 4.590 4.380 4.440 74,713 -0.13(-2.84%)
Mar 15, 2021 4.320 4.590 4.260 4.570 137,402 +0.25(+5.79%)
Mar 12, 2021 4.140 4.320 4.020 4.320 52,100 +0.16(+3.85%)
Mar 11, 2021 4.140 4.400 4.070 4.160 86,838 -0.02(-0.48%)
Mar 10, 2021 4.410 4.690 4.100 4.180 149,790 -0.22(-5.00%)
Mar 09, 2021 4.290 4.450 4.100 4.400 195,923 +0.25(+6.02%)
Mar 08, 2021 4.210 4.320 4.000 4.150 36,080 -0.12(-2.81%)
Mar 05, 2021 4.350 4.420 3.920 4.270 348,200 -0.10(-2.29%)
Mar 04, 2021 4.220 4.440 4.210 4.370 209,363 +0.16(+3.80%)
Mar 03, 2021 4.970 5.000 4.200 4.210 361,933 -0.72(-14.60%)
Mar 02, 2021 5.000 5.000 4.631 4.930 299,311 -0.01(-0.20%)
Mar 01, 2021 4.620 5.010 4.500 4.940 1,342,863 +0.37(+8.10%)
Feb 26, 2021 4.450 6.090 4.260 4.570 25,531,900 +0.75(+19.63%)
Feb 25, 2021 4.190 4.190 3.820 3.820 236,738 -0.29(-7.06%)
Feb 24, 2021 4.000 4.300 4.000 4.110 49,882 +0.11(+2.75%)
Feb 23, 2021 3.880 4.090 3.600 4.000 87,994 +0.08(+2.04%)
Feb 22, 2021 4.120 4.120 3.880 3.920 18,541 -0.24(-5.77%)
Feb 19, 2021 4.090 4.300 3.990 4.160 38,800 -0.07(-1.65%)
Feb 18, 2021 3.990 4.300 3.990 4.230 136,662 +0.17(+4.19%)
Feb 17, 2021 3.940 4.100 3.940 4.060 18,529 -0.11(-2.64%)
Feb 16, 2021 3.890 4.190 3.820 4.170 73,418 +0.12(+2.96%)
Feb 12, 2021 4.060 4.150 3.980 4.050 14,100 -0.07(-1.70%)
Feb 11, 2021 4.090 4.170 4.010 4.120 20,707 +0.12(+3.00%)
Feb 10, 2021 3.960 4.026 3.780 4.000 23,900 +0.05(+1.27%)
Feb 09, 2021 4.200 4.200 3.940 3.950 20,460 -0.19(-4.59%)
Feb 08, 2021 4.050 4.200 3.900 4.140 48,854 +0.05(+1.12%)
Feb 05, 2021 3.900 4.180 3.700 4.094 106,600 +0.09(+2.35%)
Feb 04, 2021 3.830 4.000 3.790 4.000 33,038 +0.03(+0.76%)
Feb 03, 2021 3.810 4.000 3.810 3.970 22,680 +0.12(+3.12%)
Feb 02, 2021 3.700 3.960 3.700 3.850 20,697 +0.10(+2.67%)
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.