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 (%)
Aug 31, 2015	3.250	3.250	2.940	3.140	2,803	+0.00(+0.00%)
Aug 28, 2015	3.320	3.320	3.140	3.140	499	+0.09(+2.95%)
Aug 27, 2015	3.090	3.090	3.050	3.050	2,900	-0.03(-0.97%)
Aug 26, 2015	3.340	3.340	3.080	3.080	210	+0.16(+5.48%)
Aug 25, 2015	3.130	3.280	2.900	2.920	6,016	-0.20(-6.41%)
Aug 24, 2015	3.100	3.130	3.100	3.120	3,897	+0.02(+0.65%)
Aug 21, 2015	2.880	3.170	2.880	3.100	12,000	-0.10(-3.13%)
Aug 20, 2015	3.200	3.200	2.580	3.200	1,300	+0.00(+0.00%)
Aug 19, 2015	3.390	3.390	3.120	3.200	3,850	-0.14(-4.19%)
Aug 18, 2015	3.370	3.370	3.250	3.340	804	+0.07(+2.14%)
Aug 17, 2015	3.390	3.390	3.250	3.270	3,531	+0.02(+0.62%)
Aug 14, 2015	3.380	3.380	3.250	3.250	1,400	-0.05(-1.52%)
Aug 13, 2015	3.250	3.400	3.250	3.300	21,957	-0.01(-0.30%)
Aug 12, 2015	2.930	3.400	2.930	3.310	54,385	+0.16(+5.17%)
Aug 11, 2015	3.000	3.150	2.960	3.147	3,300	+0.08(+2.52%)
Aug 10, 2015	3.180	3.190	3.070	3.070	6,214	-0.17(-5.25%)
Aug 06, 2015		3.240	3.240	3.240	0	-0.01(-0.31%)
Aug 05, 2015	3.330	3.330	3.080	3.250	10,910	+0.18(+5.86%)
Aug 04, 2015	2.990	3.370	2.940	3.070	8,125	+0.13(+4.42%)

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.