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 (%)
Aug 31, 2022 12.51 12.57 12.23 12.45 156,393 +0.11(+0.89%)
Aug 30, 2022 12.97 13.02 12.14 12.34 317,226 -0.63(-4.86%)
Aug 29, 2022 12.87 13.77 12.66 12.97 458,276 -0.20(-1.52%)
Aug 26, 2022 13.53 13.53 12.94 13.17 145,961 -0.30(-2.23%)
Aug 25, 2022 13.82 13.83 13.18 13.47 173,197 -0.33(-2.39%)
Aug 24, 2022 13.15 13.90 13.05 13.80 200,246 +0.63(+4.78%)
Aug 23, 2022 13.71 13.85 13.05 13.17 291,438 -0.46(-3.37%)
Aug 22, 2022 12.82 13.74 12.75 13.63 398,817 +0.62(+4.77%)
Aug 19, 2022 12.97 13.01 12.39 13.01 233,297 +0.05(+0.39%)
Aug 18, 2022 12.70 13.07 12.51 12.96 190,082 +0.22(+1.73%)
Aug 17, 2022 12.81 13.20 12.66 12.74 182,090 -0.23(-1.77%)
Aug 16, 2022 12.77 13.24 12.46 12.97 307,815 +0.06(+0.46%)
Aug 15, 2022 14.97 15.19 12.32 12.91 1,193,635 -2.06(-13.76%)
Aug 12, 2022 14.31 15.25 13.77 14.97 1,046,319 +0.88(+6.25%)
Aug 11, 2022 14.37 14.39 13.74 14.09 258,260 +0.04(+0.28%)
Aug 10, 2022 14.02 14.50 13.89 14.05 517,157 +0.31(+2.26%)
Aug 09, 2022 13.83 14.15 13.39 13.74 293,478 -0.09(-0.65%)
Aug 08, 2022 14.55 14.55 13.20 13.83 813,125 -0.72(-4.95%)
Aug 05, 2022 12.58 14.82 12.03 14.55 2,003,973 +3.42(+30.73%)
Aug 04, 2022 11.27 11.42 10.81 11.13 239,422 -0.06(-0.54%)
Aug 03, 2022 11.11 11.43 10.97 11.19 184,539 +0.10(+0.90%)
Aug 02, 2022 10.84 11.44 10.84 11.09 161,827 +0.17(+1.56%)
Aug 01, 2022 11.25 11.25 10.60 10.92 187,046 -0.34(-3.02%)
Jul 29, 2022 11.10 11.45 10.85 11.26 275,543 +0.20(+1.81%)
Jul 28, 2022 10.63 11.31 10.30 11.06 240,267 +0.39(+3.66%)
Jul 27, 2022 9.870 10.76 9.870 10.67 244,686 +0.94(+9.66%)
Jul 26, 2022 10.64 10.74 9.690 9.730 337,503 -0.96(-8.98%)
Jul 25, 2022 10.52 10.81 10.03 10.69 359,180 +0.47(+4.60%)
Jul 22, 2022 10.60 10.88 10.14 10.22 178,727 -0.29(-2.76%)
Jul 21, 2022 10.43 10.57 10.10 10.51 130,367 -0.03(-0.28%)
Jul 20, 2022 10.19 10.59 10.07 10.54 272,858 +0.34(+3.33%)
Jul 19, 2022 9.930 10.25 9.830 10.20 196,195 +0.37(+3.76%)
Jul 18, 2022 10.00 10.40 9.760 9.830 401,540 -0.06(-0.61%)
Jul 15, 2022 9.160 10.00 9.080 9.890 392,806 +0.79(+8.68%)
Jul 14, 2022 8.960 9.500 8.690 9.100 226,985 +0.09(+1.00%)
Jul 13, 2022 8.760 9.250 8.671 9.010 186,763 +0.06(+0.67%)
Jul 12, 2022 8.870 9.300 8.771 8.950 141,689 +0.04(+0.45%)
Jul 11, 2022 8.950 9.050 8.580 8.910 119,039 -0.14(-1.55%)
Jul 08, 2022 8.880 9.290 8.740 9.050 254,297 +0.29(+3.31%)
Jul 07, 2022 8.000 8.980 7.950 8.760 310,755 +0.84(+10.61%)
Jul 06, 2022 7.990 8.020 7.790 7.920 108,907 -0.01(-0.13%)
Jul 05, 2022 7.500 8.150 7.480 7.930 153,323 +0.29(+3.80%)
Jul 01, 2022 7.740 7.870 7.610 7.640 78,177 -0.04(-0.52%)
Jun 30, 2022 7.880 7.955 7.560 7.680 87,385 -0.20(-2.54%)
Jun 29, 2022 8.010 8.140 7.840 7.880 58,231 -0.13(-1.62%)
Jun 28, 2022 8.300 8.422 7.965 8.010 80,224 -0.24(-2.91%)
Jun 27, 2022 8.040 8.430 8.000 8.250 115,824 +0.23(+2.87%)
Jun 24, 2022 8.220 8.220 8.020 8.020 95,941 -0.05(-0.62%)
Jun 23, 2022 8.090 8.170 7.990 8.070 112,128 +0.05(+0.62%)
Jun 22, 2022 7.770 8.260 7.770 8.020 101,461 +0.04(+0.50%)
Jun 21, 2022 7.700 8.120 7.700 7.980 195,595 +0.36(+4.72%)
Jun 17, 2022 7.750 7.960 7.520 7.620 320,853 -0.06(-0.78%)
Jun 16, 2022 7.670 7.920 7.580 7.680 103,323 -0.27(-3.40%)
Jun 15, 2022 7.940 8.095 7.740 7.950 204,404 +0.15(+1.92%)
Jun 14, 2022 8.010 8.067 7.720 7.800 212,035 +0.26(+3.45%)
Jun 13, 2022 7.610 7.810 7.450 7.540 289,430 -0.44(-5.51%)
Jun 10, 2022 8.530 8.530 7.960 7.980 109,696 -0.52(-6.12%)
Jun 09, 2022 8.610 8.780 8.460 8.500 73,850 -0.21(-2.41%)
Jun 08, 2022 8.720 8.852 8.450 8.710 126,753 -0.09(-1.02%)
Jun 07, 2022 8.270 8.880 8.270 8.800 255,915 +0.42(+5.01%)
Jun 06, 2022 8.800 8.800 8.110 8.380 162,469 -0.35(-4.01%)
Jun 03, 2022 8.710 8.920 8.665 8.730 167,501 -0.08(-0.91%)
Jun 02, 2022 8.560 8.850 8.440 8.810 70,616 +0.19(+2.20%)
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.