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 (%)
May 28, 2015		3.370	3.370	3.370	131	-0.15(-4.26%)
May 27, 2015	3.400	3.800	3.400	3.520	64,707	+0.09(+2.62%)
May 26, 2015	3.550	3.560	3.300	3.430	67,730	-0.03(-0.87%)
May 22, 2015		3.460	3.460	3.460	0	-0.06(-1.70%)
May 21, 2015	3.500	3.900	3.450	3.520	135,218	+0.02(+0.57%)
May 20, 2015	3.690	3.700	3.380	3.500	46,337	-0.20(-5.41%)
May 19, 2015	3.800	3.800	3.600	3.700	27,429	+0.00(+0.00%)
May 18, 2015	3.440	3.700	3.200	3.700	59,005	+0.34(+10.12%)
May 15, 2015	3.450	3.450	3.250	3.360	37,413	-0.20(-5.62%)
May 14, 2015	3.560	3.560	3.560	3.560	130	+0.11(+3.19%)
May 13, 2015	3.280	3.516	3.280	3.450	3,349	+0.14(+4.23%)
May 12, 2015	3.300	3.520	3.300	3.310	1,583	+0.01(+0.30%)
May 11, 2015	3.500	3.680	3.300	3.300	7,891	-0.20(-5.71%)
May 08, 2015	3.510	3.680	3.500	3.500	3,212	-0.03(-0.85%)
May 07, 2015	3.590	3.590	3.500	3.530	5,335	-0.05(-1.30%)
May 06, 2015	3.680	3.700	3.500	3.576	13,632	+0.05(+1.32%)
May 05, 2015	3.700	3.900	3.530	3.530	5,321	-0.06(-1.67%)
May 04, 2015	3.670	3.700	3.510	3.590	10,997	+0.09(+2.57%)

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.