Indicators

Semler Scientific (NQ: SMLR )

23.32 +0.38 (+1.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	69.76			75.67	89,294	+6.02(+8.64%)
Jan 28, 2022	69.91	71.28	68.50	69.65	56,049	-0.36(-0.51%)
Jan 27, 2022	71.93	72.50	68.17	70.01	71,452	-1.56(-2.18%)
Jan 26, 2022	74.36	74.36	71.27	71.57	42,235	-1.35(-1.85%)
Jan 25, 2022	74.44	74.70	72.03	72.92	42,209	-2.30(-3.06%)
Jan 24, 2022	72.45	76.00	70.43	75.22	79,531	+0.57(+0.76%)
Jan 21, 2022	74.88	77.70	73.17	74.65	36,335	-0.75(-0.99%)
Jan 20, 2022	77.78	80.73	75.00	75.40	57,674	-1.96(-2.53%)
Jan 19, 2022	77.16	79.90	76.01	77.36	53,621	+0.37(+0.48%)
Jan 18, 2022	79.06	79.06	76.03	76.99	53,165	-2.14(-2.70%)
Jan 14, 2022				79.13	0	-2.87(-3.50%)
Jan 13, 2022	84.00	84.60	81.58	82.00	28,105	-2.78(-3.28%)
Jan 12, 2022	85.41	87.00	84.11	84.78	34,985	+0.59(+0.70%)
Jan 11, 2022	83.87	86.08	83.66	84.19	27,050	+0.60(+0.72%)
Jan 10, 2022	80.00	84.12	78.52	83.59	35,026	+3.53(+4.41%)
Jan 07, 2022	82.07	83.58	79.04	80.06	61,010	-2.14(-2.60%)
Jan 06, 2022	87.56	87.99	81.90	82.20	75,705	-5.95(-6.75%)
Jan 05, 2022	90.00	90.75	87.81	88.15	29,187	-1.95(-2.16%)
Jan 04, 2022	93.25	93.60	90.02	90.10	37,137	-3.15(-3.38%)

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.