Indicators

Semler Scientific (NQ: SMLR )

29.00 +5.68 (+24.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	1.910	1.910	1.650	1.780	15,724	-0.14(-7.29%)
Nov 27, 2015	1.950	1.970	1.920	1.920	2,998	-0.05(-2.49%)
Nov 25, 2015		1.969	1.969	1.969	0	+0.04(+2.02%)
Nov 24, 2015	2.150	2.310	1.930	1.930	8,193	-0.32(-14.22%)
Nov 23, 2015	2.354	2.361	2.250	2.250	8,490	-0.13(-5.46%)
Nov 20, 2015	2.340	2.400	2.260	2.380	15,700	+0.00(+0.00%)
Nov 19, 2015	2.400	2.410	2.380	2.380	5,000	-0.05(-2.16%)
Nov 18, 2015	2.440	2.490	2.320	2.433	8,822	-0.02(-0.71%)
Nov 17, 2015	2.500	2.590	2.449	2.450	11,384	-0.16(-6.13%)
Nov 16, 2015	2.600	2.610	2.600	2.610	993	+0.22(+9.21%)
Nov 13, 2015	2.990	2.990	2.390	2.390	4,394	-0.31(-11.56%)
Nov 12, 2015	2.590	2.702	2.590	2.702	367	+0.01(+0.54%)
Nov 11, 2015	3.230	3.365	2.688	2.688	6,803	-0.72(-21.17%)
Nov 10, 2015	3.202	3.440	3.200	3.410	2,904	+0.02(+0.44%)
Nov 09, 2015	3.340	3.400	3.340	3.395	4,229	+0.02(+0.44%)
Nov 06, 2015	3.215	3.380	3.215	3.380	1,400	+0.10(+3.21%)
Nov 05, 2015	3.400	3.400	3.200	3.275	12,813	-0.10(-3.11%)
Nov 04, 2015	3.305	3.396	3.280	3.380	1,640	+0.02(+0.50%)
Nov 03, 2015	3.320	3.363	3.320	3.363	403	-0.11(-3.08%)

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.