Indicators

Semler Scientific (NQ: SMLR )

23.25 -0.10 (-0.43%)

Streaming Delayed Price Updated: 9:33 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	26.95	26.95	24.86	25.37	131,778	-1.50(-5.58%)
Sep 28, 2023	26.57	27.43	26.47	26.87	44,099	+0.36(+1.36%)
Sep 27, 2023	26.69	26.90	26.43	26.51	95,586	+0.04(+0.15%)
Sep 26, 2023	26.55	26.95	26.39	26.47	76,691	-0.14(-0.53%)
Sep 25, 2023	26.84	26.69	26.50	26.61	26,177	-0.18(-0.67%)
Sep 22, 2023	26.71	27.00	26.50	26.79	71,304	-0.10(-0.37%)
Sep 21, 2023	27.15	27.20	26.80	26.89	54,851	-0.45(-1.63%)
Sep 20, 2023	27.39	27.75	27.27	27.34	62,528	-0.22(-0.82%)
Sep 19, 2023	27.55	27.61	27.17	27.56	58,015	+0.11(+0.40%)
Sep 18, 2023	27.56	27.83	27.08	27.45	57,568	-0.18(-0.65%)
Sep 15, 2023	28.18	29.10	27.15	27.63	92,585	-0.55(-1.95%)
Sep 14, 2023	29.07	29.94	28.02	28.18	98,170	+0.44(+1.59%)
Sep 13, 2023	27.98	28.25	26.91	27.74	90,062	-0.32(-1.14%)
Sep 12, 2023	27.46	28.18	27.05	28.06	84,376	+1.03(+3.81%)
Sep 11, 2023	26.58	27.32	26.38	27.03	72,570	+0.88(+3.37%)
Sep 08, 2023	25.89	26.82	25.80	26.15	38,079	+0.08(+0.31%)
Sep 07, 2023	26.78	26.78	26.00	26.07	39,498	-0.44(-1.66%)
Sep 06, 2023	26.48	26.87	26.36	26.51	27,515	-0.24(-0.90%)
Sep 05, 2023	27.65	27.65	26.66	26.75	32,055	-0.67(-2.44%)

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.