Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Aug 10, 2016 1.539 1.539 1.539 0 -0.48(-23.80%)
Aug 09, 2016 2.004 2.060 2.000 2.020 4,034 +0.05(+2.54%)
Aug 08, 2016 2.080 2.142 1.970 1.970 1,105 -0.06(-2.96%)
Aug 05, 2016 2.030 2.060 2.020 2.030 2,100 +0.03(+1.50%)
Aug 04, 2016 2.124 2.124 2.000 2.000 3,629 -0.05(-2.44%)
Aug 03, 2016 2.000 2.110 2.000 2.050 16,305 +0.03(+1.58%)
Aug 02, 2016 2.050 2.140 2.018 2.018 9,202 -0.10(-4.80%)
Aug 01, 2016 2.200 2.200 1.978 2.120 18,904 +0.06(+2.91%)
Jul 29, 2016 1.850 2.100 1.760 2.060 25,378 +0.10(+5.05%)
Jul 28, 2016 2.250 2.250 1.900 1.961 34,996 -0.34(-14.74%)
Jul 27, 2016 1.740 2.300 1.740 2.300 152,777 +0.50(+27.78%)
Jul 26, 2016 1.630 1.810 1.630 1.800 3,112 +0.02(+1.12%)
Jul 25, 2016 1.790 1.897 1.650 1.780 136,156 -0.16(-8.01%)
Jul 22, 2016 2.200 2.200 1.800 1.935 6,617 +0.01(+0.42%)
Jul 21, 2016 1.879 2.400 1.835 1.927 86,531 +0.16(+8.87%)
Jul 20, 2016 1.860 1.860 1.770 1.770 4,402 -0.04(-2.22%)
Jul 19, 2016 1.719 2.000 1.719 1.810 22,075 -0.02(-1.24%)
Jul 18, 2016 1.851 1.860 1.800 1.833 11,793 -0.02(-0.93%)
Jul 15, 2016 1.900 1.990 1.750 1.850 28,206 -0.05(-2.63%)
Jul 14, 2016 2.140 2.140 1.792 1.900 23,944 -0.03(-1.55%)
Jul 13, 2016 1.861 2.140 1.750 1.930 23,981 -0.05(-2.53%)
Jul 12, 2016 1.970 2.150 1.850 1.980 30,812 -0.04(-1.98%)
Jul 11, 2016 1.740 3.500 1.740 2.020 264,648 +0.42(+26.25%)
Jul 07, 2016 1.600 1.600 1.600 10 +0.03(+1.91%)
Jul 05, 2016 1.580 1.580 1.440 1.570 3,583 +0.00(+0.00%)
Jul 01, 2016 1.570 1.570 1.570 0 +0.20(+14.60%)
Jun 30, 2016 1.360 1.500 1.360 1.370 2,432 +0.01(+0.73%)
Jun 29, 2016 1.360 1.380 1.120 1.360 15,870 -0.10(-7.00%)
Jun 28, 2016 1.280 1.620 1.280 1.462 4,982 -0.08(-5.34%)
Jun 24, 2016 1.545 1.545 1.545 15 -0.01(-0.32%)
Jun 22, 2016 1.550 1.550 1.550 35 -0.05(-3.13%)
Jun 21, 2016 1.660 1.663 1.600 1.600 5,119 -0.06(-3.61%)
Jun 17, 2016 1.660 1.660 1.660 3 -0.14(-7.87%)
Jun 16, 2016 1.950 1.950 1.802 1.802 9,105 +0.07(+4.15%)
Jun 15, 2016 1.730 1.730 1.730 1.730 121 +0.01(+0.47%)
Jun 14, 2016 1.850 1.850 1.722 1.722 741 -0.15(-7.92%)
Jun 13, 2016 1.870 1.875 1.870 1.870 770 +0.12(+6.55%)
Jun 09, 2016 1.755 1.755 1.755 5 -0.11(-5.65%)
Jun 08, 2016 1.890 1.900 1.700 1.860 27,402 +0.10(+5.68%)
Jun 07, 2016 1.760 1.760 1.760 1.760 200 +0.02(+1.15%)
Jun 06, 2016 1.640 1.740 1.620 1.740 2,706 +0.15(+9.74%)
Jun 03, 2016 1.890 1.890 1.585 1.585 400 -0.25(-13.83%)
Jun 02, 2016 1.840 1.850 1.840 1.840 3,701 -0.02(-1.08%)
Jun 01, 2016 1.850 1.860 1.795 1.860 6,575 -0.01(-0.80%)
May 31, 2016 1.850 1.950 1.850 1.875 15,538 +0.07(+4.16%)
May 27, 2016 1.800 1.800 1.800 0 -0.05(-2.70%)
May 26, 2016 1.950 1.950 1.850 1.850 3,898 -0.07(-3.65%)
May 25, 2016 1.860 1.920 1.850 1.920 601 +0.09(+5.18%)
May 24, 2016 1.830 1.900 1.825 1.825 792 +0.00(+0.13%)
May 23, 2016 1.700 1.890 1.700 1.823 44,716 +0.17(+10.48%)
May 18, 2016 1.650 1.650 1.650 75 +0.15(+10.00%)
May 17, 2016 1.650 1.650 1.440 1.500 5,983 -0.18(-10.71%)
May 12, 2016 1.680 1.680 1.680 37 +0.00(+0.00%)
May 09, 2016 1.680 1.680 1.680 77 +0.02(+1.20%)
May 06, 2016 1.500 1.660 1.500 1.660 1,616 -0.03(-1.78%)
May 05, 2016 1.700 1.950 1.690 1.690 6,995 +0.14(+9.03%)
May 04, 2016 1.500 1.550 1.500 1.550 10,302 -0.10(-6.06%)
May 03, 2016 1.660 1.660 1.650 1.650 3,472 +0.04(+2.23%)
May 02, 2016 1.545 1.760 1.531 1.614 6,071 +0.07(+4.28%)
Apr 29, 2016 1.750 1.751 1.518 1.548 18,157 -0.23(-12.97%)
Apr 28, 2016 1.810 1.810 1.650 1.778 4,253 -0.05(-2.81%)
Apr 27, 2016 1.910 1.910 1.830 1.830 2,347 +0.01(+0.55%)
Apr 26, 2016 1.830 1.930 1.700 1.820 5,111 +0.17(+10.30%)
Apr 25, 2016 1.853 1.853 1.650 1.650 7,181 -0.10(-5.71%)
Apr 22, 2016 1.930 1.930 1.750 1.750 2,422 -0.07(-3.77%)
Apr 21, 2016 1.820 1.820 1.770 1.819 3,309 -0.23(-11.29%)
Apr 20, 2016 1.750 2.050 1.750 2.050 5,193 +0.21(+11.41%)
Apr 19, 2016 1.928 1.928 1.840 1.840 9,686 -0.00(-0.01%)
Apr 18, 2016 1.995 2.040 1.840 1.840 8,263 -0.21(-10.24%)
Apr 15, 2016 2.050 2.050 2.050 2.050 143 +0.11(+5.67%)
Apr 14, 2016 2.000 2.000 1.940 1.940 815 +0.01(+0.28%)
Apr 13, 2016 1.935 1.935 1.935 1.935 207 +0.01(+0.76%)
Apr 12, 2016 1.920 1.920 1.920 1.920 3,742 +0.01(+0.52%)
Apr 11, 2016 1.950 1.950 1.910 1.910 5,587 -0.03(-1.54%)
Apr 08, 2016 1.940 1.940 1.940 1.940 2,850 +0.00(+0.00%)
Apr 07, 2016 1.998 1.998 1.940 1.940 900 -0.01(-0.51%)
Apr 06, 2016 1.940 1.959 1.940 1.950 1,150 +0.01(+0.52%)
Apr 04, 2016 1.940 1.940 1.940 69 -0.12(-5.83%)
Mar 31, 2016 2.060 2.060 2.060 126 +0.09(+4.57%)
Mar 29, 2016 1.970 1.970 1.970 50 -0.20(-9.22%)
Mar 28, 2016 1.910 2.170 1.910 2.170 1,376 +0.26(+13.61%)
Mar 24, 2016 1.910 1.910 1.910 0 -0.19(-9.05%)
Mar 23, 2016 2.150 2.150 1.910 2.100 1,585 +0.14(+7.14%)
Mar 22, 2016 1.800 2.020 1.740 1.960 3,554 -0.21(-9.68%)
Mar 21, 2016 2.180 2.180 1.700 2.170 18,569 +0.24(+12.44%)
Mar 18, 2016 1.860 2.020 1.700 1.930 9,827 -0.03(-1.53%)
Mar 17, 2016 1.820 1.960 1.550 1.960 8,763 +0.22(+12.64%)
Mar 16, 2016 1.690 1.780 1.540 1.740 2,312 +0.14(+8.75%)
Mar 15, 2016 1.570 1.970 1.540 1.600 11,595 +0.01(+0.63%)
Mar 14, 2016 1.540 1.680 1.540 1.590 7,507 +0.06(+3.92%)
Mar 11, 2016 1.670 1.800 1.500 1.530 16,658 -0.17(-10.00%)
Mar 10, 2016 1.720 1.940 1.700 1.700 2,975 -0.02(-1.16%)
Mar 09, 2016 1.937 1.937 1.720 1.720 2,782 -0.13(-7.03%)
Mar 08, 2016 1.830 2.050 1.830 1.850 4,931 -0.13(-6.42%)
Mar 07, 2016 2.000 2.010 1.870 1.977 2,282 -0.12(-5.86%)
Mar 04, 2016 2.100 2.100 2.100 2.100 243 +0.05(+2.43%)
Mar 03, 2016 2.050 2.050 2.050 2.050 100 +0.02(+0.88%)
Mar 02, 2016 2.032 2.032 2.032 2.032 167 -0.03(-1.35%)
Mar 01, 2016 2.050 2.060 2.050 2.060 1,205 +0.16(+8.42%)
Feb 29, 2016 1.830 2.010 1.830 1.900 8,596 -0.09(-4.52%)
Feb 26, 2016 1.990 1.990 1.990 1.990 1,700 -0.07(-3.40%)
Feb 25, 2016 2.050 2.200 1.820 2.060 6,407 -0.18(-8.11%)
Feb 24, 2016 2.040 2.242 2.040 2.242 622 +0.13(+6.25%)
Feb 23, 2016 2.084 2.210 2.030 2.110 4,202 +0.06(+2.70%)
Feb 22, 2016 2.200 2.200 2.030 2.054 1,785 -0.18(-7.87%)
Feb 17, 2016 2.230 2.230 2.230 166 +0.11(+5.19%)
Feb 16, 2016 2.120 2.120 2.120 2.120 487 -0.18(-7.65%)
Feb 12, 2016 2.296 2.296 2.296 0 -0.02(-1.05%)
Feb 11, 2016 2.160 2.320 2.160 2.320 668 +0.02(+1.00%)
Feb 10, 2016 2.120 2.297 2.120 2.297 1,220 -0.15(-6.24%)
Feb 09, 2016 2.450 2.450 2.450 2.450 554 -0.00(-0.00%)
Feb 05, 2016 2.450 2.450 2.450 5 +0.00(+0.00%)
Feb 04, 2016 2.167 2.450 2.167 2.450 2,090 -0.05(-2.00%)
Feb 03, 2016 2.490 2.500 2.490 2.500 3,437 +0.04(+1.63%)
Feb 02, 2016 2.460 2.460 2.460 2.460 350 +0.16(+6.95%)
Feb 01, 2016 2.110 2.385 2.110 2.300 2,752 -0.16(-6.50%)
Jan 29, 2016 2.296 2.460 2.296 2.460 766 +0.06(+2.50%)
Jan 28, 2016 2.250 2.250 2.250 2.400 307 +0.10(+4.25%)
Jan 21, 2016 2.302 2.302 2.302 61 +0.09(+4.17%)
Jan 20, 2016 2.170 2.210 2.150 2.210 447 +0.10(+4.74%)
Jan 19, 2016 2.150 2.150 2.110 2.110 1,007 -0.20(-8.66%)
Jan 15, 2016 2.310 2.310 2.310 0 -0.04(-1.70%)
Jan 14, 2016 2.350 2.350 2.350 2.350 156 +0.04(+1.73%)
Jan 12, 2016 2.310 2.310 2.310 0 +0.16(+7.44%)
Jan 11, 2016 2.620 2.680 2.150 2.150 8,307 -0.27(-11.16%)
Jan 08, 2016 2.440 2.510 2.420 2.420 3,129 -0.00(-0.00%)
Jan 07, 2016 2.420 2.420 2.420 2.420 1,600 +0.12(+5.22%)
Jan 06, 2016 2.470 2.470 2.300 2.300 5,850 -0.19(-7.63%)
Jan 05, 2016 2.530 2.690 2.430 2.490 2,170 -0.05(-1.97%)
Jan 04, 2016 2.450 2.540 2.450 2.540 1,790 -0.02(-0.78%)
Dec 31, 2015 2.560 2.560 2.560 0 -0.03(-1.25%)
Dec 30, 2015 2.689 2.689 2.520 2.592 3,160 -0.08(-2.92%)
Dec 29, 2015 2.690 2.690 2.660 2.670 4,291 +0.00(+0.07%)
Dec 28, 2015 2.700 2.700 2.668 2.668 2,802 -0.02(-0.80%)
Dec 24, 2015 2.690 2.690 2.690 0 -0.01(-0.37%)
Dec 23, 2015 2.700 2.700 2.700 2.700 700 +0.08(+3.14%)
Dec 18, 2015 2.618 2.618 2.618 0 +0.02(+0.68%)
Dec 16, 2015 2.600 2.600 2.600 68 +0.09(+3.59%)
Dec 15, 2015 2.510 2.510 2.510 2.510 1,000 -0.06(-2.33%)
Dec 14, 2015 2.500 2.570 2.500 2.570 7,379 +0.00(+0.00%)
Dec 11, 2015 2.520 2.570 2.500 2.570 9,746 -0.02(-0.77%)
Dec 10, 2015 2.410 2.600 2.410 2.590 12,761 +0.09(+3.60%)
Dec 09, 2015 2.490 2.550 2.480 2.500 1,699 -0.02(-0.95%)
Dec 08, 2015 2.600 2.600 2.488 2.524 960 +0.01(+0.38%)
Dec 07, 2015 2.330 2.590 2.330 2.514 13,219 +0.13(+5.65%)
Dec 04, 2015 2.416 2.500 2.380 2.380 1,414 -0.11(-4.41%)
Dec 03, 2015 2.350 2.780 2.324 2.490 29,798 +0.25(+11.15%)
Dec 02, 2015 1.950 2.310 1.950 2.240 14,869 +0.15(+7.34%)
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.