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 (%)
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%)

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.