Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sensus Healthcare Inc (NQ: SRTS )

8.890 -0.040 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 8.900 8.970 8.510 8.890 227,820 -0.04(-0.45%)
Nov 21, 2024 9.010 9.100 8.410 8.930 316,975 -0.01(-0.11%)
Nov 20, 2024 8.310 9.200 8.310 8.940 460,464 +0.57(+6.87%)
Nov 19, 2024 8.520 8.555 8.080 8.365 364,188 -0.04(-0.54%)
Nov 18, 2024 7.690 8.690 7.670 8.410 877,143 +0.77(+10.08%)
Nov 15, 2024 7.400 8.290 7.400 7.640 796,533 +0.35(+4.80%)
Nov 14, 2024 6.950 7.490 6.700 7.290 636,135 +0.41(+5.96%)
Nov 13, 2024 7.180 7.180 6.780 6.880 222,054 -0.27(-3.78%)
Nov 12, 2024 7.120 7.165 6.800 7.150 212,198 +0.10(+1.42%)
Nov 11, 2024 6.800 7.140 6.560 7.050 178,229 +0.28(+4.14%)
Nov 08, 2024 6.550 6.850 6.480 6.770 103,647 +0.23(+3.52%)
Nov 07, 2024 6.720 6.850 6.540 6.540 121,696 -0.15(-2.24%)
Nov 06, 2024 6.750 6.750 6.360 6.690 62,237 +0.14(+2.14%)
Nov 05, 2024 6.390 6.600 6.390 6.550 53,214 +0.19(+2.99%)
Nov 04, 2024 6.540 6.570 6.350 6.360 70,125 -0.21(-3.20%)
Nov 01, 2024 6.430 6.730 6.370 6.570 65,031 +0.17(+2.66%)
Oct 31, 2024 6.700 6.715 6.380 6.400 75,797 -0.35(-5.19%)
Oct 30, 2024 6.960 6.960 6.601 6.750 66,814 -0.20(-2.88%)
Oct 29, 2024 6.780 7.090 6.672 6.950 203,618 +0.18(+2.66%)
Oct 28, 2024 6.470 6.840 6.430 6.770 114,972 +0.40(+6.28%)
Oct 25, 2024 6.500 6.500 6.349 6.370 34,735 -0.07(-1.09%)
Oct 24, 2024 6.340 6.490 6.340 6.440 34,983 +0.10(+1.58%)
Oct 23, 2024 6.700 6.700 6.260 6.340 90,766 -0.36(-5.37%)
Oct 22, 2024 6.750 6.770 6.480 6.700 67,931 -0.03(-0.45%)
Oct 21, 2024 6.700 6.730 6.502 6.730 58,519 +0.08(+1.20%)
Oct 18, 2024 6.800 6.880 6.635 6.650 100,013 -0.17(-2.49%)
Oct 17, 2024 6.860 6.860 6.750 6.820 58,776 +0.00(+0.00%)
Oct 16, 2024 6.490 6.840 6.426 6.820 105,415 +0.40(+6.23%)
Oct 15, 2024 6.530 6.530 6.280 6.420 54,673 -0.13(-1.98%)
Oct 14, 2024 6.700 6.800 6.519 6.550 80,545 -0.07(-1.06%)
Oct 11, 2024 6.430 6.640 6.260 6.620 121,464 +0.30(+4.75%)
Oct 10, 2024 6.230 6.330 6.130 6.320 66,513 +0.00(+0.00%)
Oct 09, 2024 6.480 6.580 6.221 6.320 58,453 -0.15(-2.32%)
Oct 08, 2024 6.270 6.660 6.190 6.470 134,785 +0.19(+3.03%)
Oct 07, 2024 6.220 6.360 6.150 6.280 72,440 -0.01(-0.16%)
Oct 04, 2024 6.400 6.550 6.205 6.290 117,770 +0.00(+0.00%)
Oct 03, 2024 6.100 6.440 6.055 6.290 118,150 +0.19(+3.11%)
Oct 02, 2024 5.890 6.147 5.890 6.100 67,797 +0.20(+3.39%)
Oct 01, 2024 5.870 5.950 5.670 5.900 101,700 +0.10(+1.72%)
Sep 30, 2024 5.820 5.910 5.701 5.800 87,391 -0.08(-1.36%)
Sep 27, 2024 5.790 5.960 5.760 5.880 70,934 +0.13(+2.26%)
Sep 26, 2024 5.560 5.890 5.560 5.750 91,416 +0.21(+3.79%)
Sep 25, 2024 5.660 5.690 5.500 5.540 42,006 -0.11(-1.95%)
Sep 24, 2024 5.580 5.760 5.360 5.650 174,433 +0.08(+1.44%)
Sep 23, 2024 5.810 5.850 5.520 5.570 105,205 -0.23(-3.97%)
Sep 20, 2024 5.910 5.980 5.678 5.800 112,180 -0.11(-1.86%)
Sep 19, 2024 6.190 6.220 5.820 5.910 106,029 -0.16(-2.64%)
Sep 18, 2024 6.010 6.246 5.980 6.070 79,437 +0.08(+1.34%)
Sep 17, 2024 6.190 6.208 5.900 5.990 79,719 -0.13(-2.12%)
Sep 16, 2024 6.250 6.250 5.930 6.120 121,898 +0.03(+0.49%)
Sep 13, 2024 5.910 6.240 5.910 6.090 166,280 +0.24(+4.10%)
Sep 12, 2024 5.880 5.990 5.700 5.850 128,242 -0.03(-0.51%)
Sep 11, 2024 5.810 6.010 5.650 5.880 121,884 +0.04(+0.68%)
Sep 10, 2024 5.800 5.880 5.650 5.840 77,293 +0.04(+0.69%)
Sep 09, 2024 5.520 5.940 5.520 5.800 191,775 +0.28(+5.07%)
Sep 06, 2024 6.220 6.280 5.280 5.520 378,548 -0.81(-12.80%)
Sep 05, 2024 6.260 6.410 6.190 6.330 104,160 +0.11(+1.77%)
Sep 04, 2024 6.260 6.300 6.090 6.220 135,575 -0.07(-1.11%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.