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, 2023 2.780 2.780 2.670 2.690 119,463 -0.08(-2.89%)
May 30, 2023 2.670 2.825 2.670 2.770 171,295 +0.09(+3.36%)
May 26, 2023 2.650 2.730 2.600 2.680 119,491 +0.06(+2.29%)
May 25, 2023 2.730 2.800 2.610 2.620 127,723 -0.10(-3.68%)
May 24, 2023 2.850 2.918 2.690 2.720 192,458 -0.15(-5.23%)
May 23, 2023 2.910 2.985 2.840 2.870 189,757 -0.08(-2.71%)
May 22, 2023 2.810 2.970 2.810 2.950 191,338 +0.15(+5.36%)
May 19, 2023 2.920 3.000 2.790 2.800 225,844 -0.11(-3.78%)
May 18, 2023 3.020 3.040 2.910 2.910 163,067 -0.11(-3.64%)
May 17, 2023 2.900 3.025 2.892 3.020 319,554 +0.12(+3.96%)
May 16, 2023 2.830 2.938 2.830 2.905 159,831 +0.01(+0.52%)
May 15, 2023 2.860 2.920 2.810 2.890 141,935 +0.05(+1.76%)
May 12, 2023 2.900 2.920 2.810 2.840 185,576 -0.01(-0.35%)
May 11, 2023 2.930 2.985 2.790 2.850 261,863 -0.09(-3.06%)
May 10, 2023 2.900 3.010 2.870 2.940 255,731 +0.06(+2.08%)
May 09, 2023 2.990 3.010 2.860 2.880 157,708 -0.10(-3.36%)
May 08, 2023 2.930 3.007 2.890 2.980 427,516 +0.14(+4.93%)
May 05, 2023 2.730 3.030 2.730 2.840 672,009 +0.12(+4.41%)
May 04, 2023 2.670 2.960 2.290 2.720 2,157,325 -2.17(-44.38%)
May 03, 2023 4.530 4.938 4.530 4.890 555,153 +0.34(+7.47%)
May 02, 2023 4.640 4.680 4.420 4.550 185,315 -0.10(-2.15%)
May 01, 2023 4.730 4.770 4.650 4.650 94,627 -0.08(-1.69%)
Apr 28, 2023 4.690 4.800 4.670 4.730 117,774 -0.01(-0.21%)
Apr 27, 2023 4.700 4.830 4.618 4.740 132,934 +0.06(+1.28%)
Apr 26, 2023 4.620 4.770 4.600 4.680 113,814 +0.03(+0.65%)
Apr 25, 2023 4.810 4.880 4.620 4.650 143,445 -0.20(-4.12%)
Apr 24, 2023 4.950 4.950 4.824 4.850 66,789 -0.10(-2.02%)
Apr 21, 2023 4.960 4.980 4.820 4.950 116,818 +0.03(+0.51%)
Apr 20, 2023 5.020 5.050 4.900 4.925 113,028 -0.12(-2.48%)
Apr 19, 2023 5.130 5.226 5.005 5.050 151,082 -0.17(-3.26%)
Apr 18, 2023 5.240 5.300 5.120 5.220 137,519 +0.01(+0.19%)
Apr 17, 2023 5.080 5.300 5.075 5.210 211,624 +0.16(+3.17%)
Apr 14, 2023 5.100 5.190 4.980 5.050 160,844 -0.09(-1.75%)
Apr 13, 2023 5.080 5.210 5.020 5.140 111,583 +0.06(+1.18%)
Apr 12, 2023 5.240 5.240 5.030 5.080 177,635 -0.07(-1.36%)
Apr 11, 2023 5.070 5.220 5.000 5.150 193,044 +0.11(+2.18%)
Apr 10, 2023 4.790 5.130 4.790 5.040 165,553 +0.24(+5.00%)
Apr 06, 2023 4.850 5.020 4.640 4.800 479,440 -0.09(-1.84%)
Apr 05, 2023 5.140 5.140 4.860 4.890 183,268 -0.26(-5.05%)
Apr 04, 2023 5.310 5.380 5.080 5.150 143,771 -0.13(-2.46%)
Apr 03, 2023 5.240 5.350 5.150 5.280 215,141 +0.07(+1.34%)
Mar 31, 2023 5.200 5.380 5.120 5.210 246,017 +0.08(+1.56%)
Mar 30, 2023 4.950 5.198 4.950 5.130 240,134 +0.23(+4.69%)
Mar 29, 2023 5.060 5.107 4.900 4.900 100,865 -0.10(-2.00%)
Mar 28, 2023 5.140 5.200 5.000 5.000 114,789 -0.10(-1.96%)
Mar 27, 2023 5.030 5.160 5.000 5.100 125,122 +0.07(+1.39%)
Mar 24, 2023 4.920 5.080 4.801 5.030 142,784 +0.07(+1.41%)
Mar 23, 2023 5.040 5.210 4.920 4.960 169,886 -0.05(-1.00%)
Mar 22, 2023 5.280 5.280 5.000 5.010 116,703 -0.28(-5.29%)
Mar 21, 2023 5.180 5.350 5.180 5.290 93,494 +0.16(+3.12%)
Mar 20, 2023 5.160 5.200 5.020 5.130 147,726 +0.02(+0.39%)
Mar 17, 2023 5.300 5.300 5.087 5.110 102,233 -0.10(-1.92%)
Mar 16, 2023 5.180 5.290 5.080 5.210 142,530 -0.03(-0.57%)
Mar 15, 2023 5.310 5.360 5.180 5.240 133,393 -0.15(-2.78%)
Mar 14, 2023 5.250 5.540 5.230 5.390 261,120 +0.17(+3.26%)
Mar 13, 2023 5.220 5.250 4.980 5.220 334,919 -0.07(-1.32%)
Mar 10, 2023 5.420 5.570 5.280 5.290 294,665 -0.18(-3.29%)
Mar 09, 2023 5.800 5.800 5.440 5.470 328,236 -0.34(-5.85%)
Mar 08, 2023 5.890 5.900 5.640 5.810 262,714 -0.08(-1.36%)
Mar 07, 2023 5.830 5.980 5.760 5.890 252,769 +0.07(+1.20%)
Mar 06, 2023 5.990 6.015 5.760 5.820 459,789 -0.35(-5.67%)
Mar 03, 2023 6.200 6.360 6.129 6.170 241,230 -0.04(-0.64%)
Mar 02, 2023 6.340 6.410 5.900 6.210 768,424 -0.62(-9.08%)
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.