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, 2015		2.900	2.900	2.900	0	+0.08(+2.84%)
Sep 28, 2015	2.670	2.890	2.600	2.820	24,767	+0.22(+8.46%)
Sep 25, 2015	2.670	2.670	2.500	2.600	8,300	-0.05(-1.89%)
Sep 24, 2015	2.550	2.650	2.520	2.650	4,835	+0.01(+0.38%)
Sep 23, 2015	2.320	2.640	2.320	2.640	19,791	+0.22(+9.09%)
Sep 22, 2015	2.480	2.480	2.310	2.420	4,741	-0.01(-0.41%)
Sep 21, 2015	2.690	2.690	2.430	2.430	13,880	-0.13(-5.08%)
Sep 18, 2015	2.740	2.740	2.560	2.560	12,476	-0.11(-4.12%)
Sep 17, 2015	2.770	2.770	2.550	2.670	2,409	-0.08(-2.91%)
Sep 16, 2015	2.730	2.760	2.530	2.750	1,444	+0.03(+1.10%)
Sep 15, 2015	2.770	2.770	2.690	2.720	3,324	+0.07(+2.64%)
Sep 14, 2015	2.920	2.960	2.690	2.650	4,696	+0.20(+8.16%)
Sep 11, 2015	2.980	2.980	2.270	2.450	23,846	-0.27(-9.93%)
Sep 10, 2015	2.750	2.780	2.715	2.720	4,546	+0.02(+0.74%)
Sep 09, 2015	2.725	2.725	2.700	2.700	328	-0.05(-1.81%)
Sep 08, 2015	2.750	2.800	2.660	2.750	16,028	-0.03(-1.08%)
Sep 04, 2015		2.780	2.780	2.780	0	+0.12(+4.51%)
Sep 03, 2015	2.880	2.880	2.660	2.660	3,566	-0.01(-0.37%)
Sep 02, 2015	3.590	3.650	2.310	2.670	72,421	-0.56(-17.43%)

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.