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

Semler Scientific (NQ: SMLR )

23.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Nov 25, 2014 2.950 2.950 2.950 0 +0.15(+5.35%)
Nov 24, 2014 3.000 3.000 2.800 2.800 3,400 +0.23(+8.95%)
Nov 21, 2014 2.850 2.850 2.570 2.570 2,099 +0.12(+4.90%)
Nov 20, 2014 2.450 2.450 2.450 2.450 1,000 -0.15(-5.75%)
Nov 19, 2014 2.440 2.599 2.440 2.599 2,844 +0.16(+6.54%)
Nov 18, 2014 2.870 3.000 2.340 2.440 6,342 -0.43(-14.98%)
Nov 14, 2014 2.870 2.870 2.870 0 +0.09(+3.24%)
Nov 13, 2014 2.380 2.780 2.240 2.780 13,402 +0.44(+18.80%)
Nov 12, 2014 2.330 2.350 2.213 2.340 120,836 -0.02(-0.85%)
Nov 11, 2014 2.139 2.470 2.139 2.360 33,486 +0.22(+10.28%)
Nov 10, 2014 2.130 2.160 1.980 2.140 56,800 +0.04(+1.90%)
Nov 07, 2014 2.100 2.100 2.090 2.100 3,200 +0.00(+0.00%)
Nov 06, 2014 1.980 2.100 1.980 2.100 1,050 -0.01(-0.47%)
Nov 05, 2014 2.100 2.110 2.070 2.110 2,000 +0.03(+1.44%)
Nov 04, 2014 2.140 2.170 1.970 2.080 16,768 -0.02(-0.95%)
Nov 03, 2014 2.120 2.180 1.863 2.100 6,400 -0.06(-2.78%)
Oct 31, 2014 2.000 2.160 1.810 2.160 23,936 +0.06(+2.86%)
Oct 30, 2014 2.200 2.220 2.003 2.100 12,872 -0.03(-1.41%)
Oct 29, 2014 2.130 2.130 2.130 2.130 140 +0.05(+2.40%)
Oct 28, 2014 2.110 2.110 2.080 2.080 1,002 -0.17(-7.56%)
Oct 27, 2014 2.230 2.250 2.230 2.250 272 +0.02(+0.90%)
Oct 24, 2014 2.120 2.250 2.120 2.230 5,310 +0.17(+8.25%)
Oct 23, 2014 2.060 2.060 2.060 2.060 100 -0.07(-3.31%)
Oct 21, 2014 2.200 2.260 2.130 2.131 7,276 -0.09(-4.21%)
Oct 20, 2014 2.180 2.280 2.180 2.224 999 -0.03(-1.15%)
Oct 17, 2014 2.260 2.260 2.250 2.250 3,643 -0.00(-0.00%)
Oct 16, 2014 2.250 2.260 2.250 2.250 1,100 -0.01(-0.44%)
Oct 15, 2014 2.370 2.370 2.190 2.260 11,532 -0.05(-2.16%)
Oct 13, 2014 2.310 2.310 2.310 20 +0.06(+2.67%)
Oct 10, 2014 2.300 2.300 2.250 2.250 5,815 -0.13(-5.46%)
Oct 09, 2014 2.390 2.390 2.163 2.380 4,300 +0.00(+0.00%)
Oct 08, 2014 2.330 2.450 2.260 2.380 9,323 +0.18(+8.18%)
Oct 07, 2014 2.210 2.350 2.160 2.200 4,360 +0.00(+0.00%)
Oct 06, 2014 2.520 2.520 2.200 2.200 2,465 -0.37(-14.41%)
Oct 03, 2014 2.642 2.642 2.505 2.571 1,765 -0.09(-3.36%)
Oct 02, 2014 2.710 2.710 2.570 2.660 6,685 +0.09(+3.50%)
Oct 01, 2014 2.750 3.000 2.540 2.570 6,506 -0.46(-15.18%)
Sep 29, 2014 3.030 3.030 3.030 60 -0.17(-5.31%)
Sep 26, 2014 3.300 3.310 3.200 3.200 3,630 -0.12(-3.61%)
Sep 25, 2014 3.010 3.320 3.010 3.320 700 +0.19(+6.07%)
Sep 24, 2014 3.130 3.130 3.130 3.130 350 -0.07(-2.19%)
Sep 23, 2014 3.490 3.490 3.030 3.200 7,417 -0.18(-5.33%)
Sep 22, 2014 3.520 3.660 3.150 3.380 20,705 +0.09(+2.74%)
Sep 19, 2014 3.390 3.565 3.250 3.290 32,109 -0.10(-2.95%)
Sep 18, 2014 3.540 3.660 3.390 3.390 7,409 -0.13(-3.69%)
Sep 17, 2014 3.500 3.540 3.400 3.520 1,150 -0.01(-0.28%)
Sep 16, 2014 3.530 3.540 3.480 3.530 466 +0.03(+0.86%)
Sep 15, 2014 3.350 3.670 3.330 3.500 7,283 +0.01(+0.29%)
Sep 12, 2014 3.410 3.500 3.250 3.490 33,152 +0.01(+0.29%)
Sep 11, 2014 3.490 3.500 3.325 3.480 1,407 -0.02(-0.57%)
Sep 10, 2014 3.400 3.500 3.380 3.500 5,602 +0.01(+0.29%)
Sep 09, 2014 3.500 3.500 3.450 3.490 3,553 -0.01(-0.29%)
Sep 08, 2014 3.450 3.500 3.450 3.500 7,336 +0.12(+3.55%)
Sep 05, 2014 3.420 3.500 3.380 3.380 11,900 -0.08(-2.42%)
Sep 04, 2014 3.500 3.500 3.381 3.464 900 -0.02(-0.46%)
Sep 03, 2014 3.550 3.550 3.480 3.480 1,700 +0.02(+0.58%)
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.