Indicators

Semler Scientific (NQ: SMLR )

38.32 -2.25 (-5.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	3.783	3.870	3.500	3.500	2,564	-0.27(-7.16%)
Apr 29, 2015	3.760	3.810	3.760	3.770	5,925	+0.07(+1.89%)
Apr 27, 2015		3.700	3.700	3.700	0	-0.05(-1.41%)
Apr 24, 2015	3.601	3.769	3.600	3.753	3,955	+0.34(+10.06%)
Apr 23, 2015	3.300	3.550	3.300	3.410	5,102	+0.16(+4.92%)
Apr 22, 2015	3.220	3.460	3.220	3.250	4,356	+0.08(+2.52%)
Apr 21, 2015	3.710	3.760	3.120	3.170	33,721	-0.63(-16.58%)
Apr 20, 2015	3.710	3.800	3.650	3.800	3,064	+0.17(+4.68%)
Apr 17, 2015	3.620	3.660	3.620	3.630	1,815	-0.08(-2.16%)
Apr 16, 2015	3.780	3.780	3.710	3.710	689	-0.11(-2.88%)
Apr 15, 2015	3.711	3.890	3.711	3.820	3,885	-0.08(-2.05%)
Apr 14, 2015	3.880	3.900	3.880	3.900	1,305	+0.11(+2.90%)
Apr 13, 2015	3.960	3.960	3.610	3.790	3,559	-0.01(-0.26%)
Apr 10, 2015	3.690	3.800	3.580	3.800	9,685	+0.17(+4.60%)
Apr 09, 2015	3.633	3.633	3.633	3.633	972	+0.15(+4.40%)
Apr 08, 2015	3.530	3.530	3.480	3.480	730	-0.07(-1.97%)
Apr 07, 2015	3.788	3.788	3.550	3.550	3,092	-0.23(-5.96%)
Apr 06, 2015	3.750	3.780	3.710	3.775	2,562	-0.06(-1.69%)
Apr 02, 2015		3.840	3.840	3.840	0	+0.19(+5.21%)

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.