Indicators

Semler Scientific (NQ: SMLR )

29.33 +0.29 (+1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	4.130	4.130	4.130	4.130	311	+0.04(+0.98%)
Jun 27, 2014	4.210	4.210	4.090	4.090	1,672	-0.06(-1.45%)
Jun 26, 2014	4.250	4.250	4.050	4.150	1,801	+0.08(+1.97%)
Jun 25, 2014	4.100	4.360	4.070	4.070	5,343	-0.04(-0.97%)
Jun 24, 2014	4.240	4.630	4.070	4.110	10,696	+0.03(+0.74%)
Jun 23, 2014	4.470	4.470	4.080	4.080	8,383	-0.22(-5.12%)
Jun 20, 2014	4.950	5.000	4.300	4.300	22,527	-0.67(-13.48%)
Jun 19, 2014	5.000	5.000	4.615	4.970	3,218	-0.03(-0.60%)
Jun 18, 2014	4.630	5.140	4.630	5.000	5,417	+0.01(+0.20%)
Jun 17, 2014	4.950	5.000	4.885	4.990	3,708	-0.01(-0.20%)
Jun 16, 2014	4.990	5.000	4.740	5.000	6,324	+0.08(+1.63%)
Jun 13, 2014	4.950	4.950	4.660	4.920	2,649	+0.08(+1.65%)
Jun 12, 2014	4.860	4.870	4.700	4.840	3,819	+0.40(+9.01%)
Jun 11, 2014	4.645	4.645	4.320	4.440	3,459	-0.16(-3.48%)
Jun 10, 2014	4.500	4.990	4.400	4.600	5,669	-0.32(-6.41%)
Jun 06, 2014	4.500	4.915	4.500	4.915	2,384	-0.08(-1.70%)
Jun 05, 2014	4.750	5.000	4.690	5.000	4,846	+0.36(+7.76%)
Jun 04, 2014	4.310	4.660	4.310	4.640	3,776	+0.14(+3.11%)
Jun 03, 2014	4.210	4.586	4.210	4.500	656	+0.20(+4.65%)

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.