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 (%)
Sep 29, 2014		3.030	3.030	3.030	60	-0.17(-5.31%)
Sep 26, 2014	3.300	3.310	3.200	3.200	3,630	-0.12(-3.61%)
Sep 25, 2014	3.010	3.320	3.010	3.320	700	+0.19(+6.07%)
Sep 24, 2014	3.130	3.130	3.130	3.130	350	-0.07(-2.19%)
Sep 23, 2014	3.490	3.490	3.030	3.200	7,417	-0.18(-5.33%)
Sep 22, 2014	3.520	3.660	3.150	3.380	20,705	+0.09(+2.74%)
Sep 19, 2014	3.390	3.565	3.250	3.290	32,109	-0.10(-2.95%)
Sep 18, 2014	3.540	3.660	3.390	3.390	7,409	-0.13(-3.69%)
Sep 17, 2014	3.500	3.540	3.400	3.520	1,150	-0.01(-0.28%)
Sep 16, 2014	3.530	3.540	3.480	3.530	466	+0.03(+0.86%)
Sep 15, 2014	3.350	3.670	3.330	3.500	7,283	+0.01(+0.29%)
Sep 12, 2014	3.410	3.500	3.250	3.490	33,152	+0.01(+0.29%)
Sep 11, 2014	3.490	3.500	3.325	3.480	1,407	-0.02(-0.57%)
Sep 10, 2014	3.400	3.500	3.380	3.500	5,602	+0.01(+0.29%)
Sep 09, 2014	3.500	3.500	3.450	3.490	3,553	-0.01(-0.29%)
Sep 08, 2014	3.450	3.500	3.450	3.500	7,336	+0.12(+3.55%)
Sep 05, 2014	3.420	3.500	3.380	3.380	11,900	-0.08(-2.42%)
Sep 04, 2014	3.500	3.500	3.381	3.464	900	-0.02(-0.46%)
Sep 03, 2014	3.550	3.550	3.480	3.480	1,700	+0.02(+0.58%)

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.