Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
May 31, 2022 9.000 9.010 8.550 8.670 120,309 -0.29(-3.24%)
May 27, 2022 8.980 9.065 8.870 8.960 167,497 +0.02(+0.22%)
May 26, 2022 8.720 9.040 8.580 8.940 138,596 +0.23(+2.64%)
May 25, 2022 8.330 8.860 8.330 8.710 106,809 +0.35(+4.19%)
May 24, 2022 8.920 9.000 8.335 8.360 224,019 -0.64(-7.11%)
May 23, 2022 8.940 9.210 8.810 9.000 340,155 +0.28(+3.21%)
May 20, 2022 8.920 9.017 8.510 8.720 102,647 -0.11(-1.25%)
May 19, 2022 8.750 9.050 8.640 8.830 117,771 +0.02(+0.23%)
May 18, 2022 9.210 9.460 8.760 8.810 120,763 -0.41(-4.45%)
May 17, 2022 8.720 9.246 8.720 9.220 162,284 +0.70(+8.22%)
May 16, 2022 8.960 9.120 8.510 8.520 117,536 -0.45(-5.02%)
May 13, 2022 8.600 9.210 8.450 8.970 191,385 +0.45(+5.28%)
May 12, 2022 7.910 8.749 7.910 8.520 219,524 +0.42(+5.19%)
May 11, 2022 7.650 8.230 7.590 8.100 335,685 +0.43(+5.61%)
May 10, 2022 7.760 7.810 7.270 7.670 290,181 +0.02(+0.26%)
May 09, 2022 7.730 7.785 7.190 7.650 298,158 -0.15(-1.92%)
May 06, 2022 7.920 8.230 7.560 7.800 528,374 +0.64(+8.94%)
May 05, 2022 7.590 7.590 6.810 7.160 279,467 -0.33(-4.41%)
May 04, 2022 7.900 7.900 7.040 7.490 266,188 -0.12(-1.58%)
May 03, 2022 7.420 7.799 7.400 7.610 95,542 +0.20(+2.70%)
May 02, 2022 7.020 7.450 7.020 7.410 154,490 +0.35(+4.96%)
Apr 29, 2022 7.190 7.473 7.040 7.060 86,199 -0.23(-3.16%)
Apr 28, 2022 7.170 7.350 6.910 7.290 102,774 +0.18(+2.53%)
Apr 27, 2022 7.060 7.350 7.060 7.110 97,423 +0.00(+0.00%)
Apr 26, 2022 7.300 7.300 6.980 7.110 159,813 -0.19(-2.60%)
Apr 25, 2022 7.210 7.550 6.900 7.300 466,820 +0.00(+0.00%)
Apr 22, 2022 8.440 8.470 7.030 7.300 767,974 -1.21(-14.22%)
Apr 21, 2022 9.130 9.130 8.300 8.510 221,235 -0.44(-4.92%)
Apr 20, 2022 9.240 9.300 8.895 8.950 116,538 -0.19(-2.08%)
Apr 19, 2022 8.970 9.360 8.840 9.140 166,177 +0.15(+1.67%)
Apr 18, 2022 8.780 9.170 8.590 8.990 141,177 +0.20(+2.28%)
Apr 14, 2022 9.040 9.170 8.790 8.790 172,322 -0.02(-0.23%)
Apr 13, 2022 8.750 9.000 8.750 8.810 123,822 +0.03(+0.34%)
Apr 12, 2022 8.910 9.240 8.700 8.780 172,038 +0.08(+0.92%)
Apr 11, 2022 9.220 9.220 8.580 8.700 295,064 -0.45(-4.92%)
Apr 08, 2022 9.350 9.483 9.100 9.150 212,215 -0.27(-2.87%)
Apr 07, 2022 8.720 9.610 8.720 9.420 509,716 +0.64(+7.29%)
Apr 06, 2022 10.82 11.05 8.430 8.780 1,490,096 -2.24(-20.33%)
Apr 05, 2022 11.34 11.47 10.85 11.02 367,489 -0.35(-3.08%)
Apr 04, 2022 10.98 11.52 10.90 11.37 637,604 +0.62(+5.77%)
Apr 01, 2022 10.12 10.89 10.08 10.75 283,332 +0.63(+6.23%)
Mar 31, 2022 10.27 10.34 10.02 10.12 115,831 -0.10(-0.98%)
Mar 30, 2022 10.59 10.59 10.07 10.22 199,524 -0.21(-2.01%)
Mar 29, 2022 10.06 10.67 9.900 10.43 290,860 +0.47(+4.72%)
Mar 28, 2022 11.48 11.50 9.627 9.960 796,972 -1.49(-13.01%)
Mar 25, 2022 11.80 11.89 11.14 11.45 346,640 -0.39(-3.29%)
Mar 24, 2022 11.11 11.96 10.80 11.84 956,637 +0.81(+7.34%)
Mar 23, 2022 11.00 11.10 10.60 11.03 322,712 -0.03(-0.27%)
Mar 22, 2022 11.15 11.28 10.86 11.06 199,166 +0.01(+0.09%)
Mar 21, 2022 11.10 11.36 10.78 11.05 306,670 +0.02(+0.18%)
Mar 18, 2022 10.37 11.10 10.18 11.03 613,537 +0.72(+6.98%)
Mar 17, 2022 10.33 10.83 10.21 10.31 300,085 -0.08(-0.77%)
Mar 16, 2022 9.770 10.49 9.600 10.39 379,544 +0.87(+9.14%)
Mar 15, 2022 9.820 9.820 8.770 9.520 439,817 -0.37(-3.74%)
Mar 14, 2022 10.05 10.22 9.685 9.890 238,232 -0.16(-1.59%)
Mar 11, 2022 10.18 10.34 9.990 10.05 200,318 -0.15(-1.47%)
Mar 10, 2022 9.990 10.37 9.580 10.20 357,542 +0.15(+1.49%)
Mar 09, 2022 9.920 10.56 9.870 10.05 468,026 +0.40(+4.15%)
Mar 08, 2022 9.300 9.690 9.130 9.650 245,448 +0.43(+4.66%)
Mar 07, 2022 9.870 9.870 9.160 9.220 420,663 +0.11(+1.21%)
Mar 04, 2022 9.780 9.850 8.760 9.110 564,765 -0.82(-8.26%)
Mar 03, 2022 10.98 10.98 9.660 9.930 333,043 -0.91(-8.39%)
Mar 02, 2022 10.34 11.05 10.34 10.84 415,805 +0.50(+4.84%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.