Indicators

Semler Scientific (NQ: SMLR )

22.94 -0.41 (-1.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	46.88	48.32	45.62	45.99	36,902	-1.74(-3.65%)
Apr 28, 2022	47.25	47.84	44.60	47.73	54,844	+1.03(+2.21%)
Apr 27, 2022	46.03	47.90	45.96	46.70	46,777	+1.00(+2.19%)
Apr 26, 2022	46.89	47.01	45.64	45.70	33,344	-1.99(-4.17%)
Apr 25, 2022	45.43	48.32	44.56	47.69	35,900	+2.34(+5.16%)
Apr 22, 2022	46.80	46.98	45.19	45.35	30,852	-1.89(-4.00%)
Apr 21, 2022	49.34	50.06	46.87	47.24	31,244	-1.67(-3.41%)
Apr 20, 2022	47.39	50.30	46.15	48.91	44,015	+1.65(+3.49%)
Apr 19, 2022	45.18	47.85	44.62	47.26	29,794	+2.24(+4.98%)
Apr 18, 2022	46.53	47.34	44.48	45.02	47,242	-1.28(-2.76%)
Apr 14, 2022	47.21	48.02	45.44	46.30	69,951	-1.20(-2.53%)
Apr 13, 2022	45.00	48.35	45.00	47.50	77,516	+2.41(+5.34%)
Apr 12, 2022	46.49	47.17	45.09	45.09	49,938	-1.03(-2.23%)
Apr 11, 2022	47.08	47.45	45.93	46.12	44,667	-1.26(-2.66%)
Apr 08, 2022	47.71	48.31	46.11	47.38	45,621	-0.40(-0.84%)
Apr 07, 2022	49.02	49.66	46.74	47.78	44,786	-1.42(-2.89%)
Apr 06, 2022	49.28	50.00	47.14	49.20	56,426	-1.12(-2.23%)
Apr 05, 2022	49.53	50.48	48.85	50.32	87,881	+0.34(+0.68%)
Apr 04, 2022	49.29	50.88	49.29	49.98	59,666	+0.66(+1.34%)

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.