Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semler Scientific (NQ: SMLR )

22.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Sep 02, 2014 3.580 3.580 3.460 3.460 6,730 +0.01(+0.29%)
Aug 29, 2014 3.450 3.450 3.450 0 -0.12(-3.25%)
Aug 28, 2014 3.600 3.600 3.490 3.566 7,116 -0.02(-0.67%)
Aug 27, 2014 3.650 3.650 3.420 3.590 16,967 +0.16(+4.66%)
Aug 26, 2014 3.360 3.500 3.250 3.430 9,780 +0.13(+3.94%)
Aug 25, 2014 3.250 3.360 3.250 3.300 3,219 +0.02(+0.61%)
Aug 22, 2014 3.580 3.580 3.270 3.280 6,232 -0.21(-6.02%)
Aug 21, 2014 3.500 3.740 3.400 3.490 17,272 -0.06(-1.69%)
Aug 20, 2014 3.580 3.540 3.550 624 -0.03(-0.84%)
Aug 19, 2014 3.620 3.620 3.450 3.580 35,868 +0.10(+2.87%)
Aug 18, 2014 3.500 3.560 3.480 3.480 6,870 +0.14(+4.19%)
Aug 15, 2014 3.700 3.700 3.330 3.340 18,655 -0.03(-0.89%)
Aug 14, 2014 3.580 3.860 3.360 3.370 117,066 -0.04(-1.17%)
Aug 13, 2014 3.450 3.500 3.340 3.410 33,623 -0.19(-5.28%)
Aug 12, 2014 3.600 3.620 3.550 3.600 45,026 +0.20(+5.88%)
Aug 11, 2014 3.500 3.770 3.250 3.400 60,439 +0.04(+1.19%)
Aug 08, 2014 3.670 3.670 3.350 3.360 51,471 -0.24(-6.67%)
Aug 07, 2014 3.210 3.710 3.210 3.600 82,109 +0.23(+6.82%)
Aug 06, 2014 3.320 3.370 3.300 3.370 3,002 +0.01(+0.30%)
Aug 05, 2014 3.360 3.360 3.360 3.360 512 -0.04(-1.18%)
Aug 04, 2014 3.550 3.690 3.400 3.400 2,034 -0.06(-1.73%)
Aug 01, 2014 3.482 3.590 3.450 3.460 16,184 -0.01(-0.29%)
Jul 31, 2014 3.500 3.525 3.386 3.470 5,853 +0.08(+2.36%)
Jul 30, 2014 3.500 3.500 3.300 3.390 5,461 -0.04(-1.17%)
Jul 29, 2014 2.950 3.570 2.950 3.430 8,345 +0.49(+16.67%)
Jul 28, 2014 3.500 3.525 2.750 2.940 18,065 -0.72(-19.67%)
Jul 25, 2014 3.940 3.940 3.660 3.660 700 -0.24(-6.15%)
Jul 24, 2014 3.920 3.920 3.790 3.900 700 +0.00(+0.00%)
Jul 23, 2014 3.900 3.900 3.900 3.900 250 +0.03(+0.78%)
Jul 22, 2014 3.700 3.870 3.500 3.870 7,805 +0.17(+4.59%)
Jul 21, 2014 3.946 3.946 3.700 3.700 1,750 -0.25(-6.33%)
Jul 18, 2014 4.020 4.020 3.750 3.950 4,255 -0.06(-1.50%)
Jul 17, 2014 4.070 4.090 4.010 4.010 4,636 -0.05(-1.23%)
Jul 16, 2014 4.060 4.060 4.050 4.060 2,000 -0.01(-0.25%)
Jul 15, 2014 4.070 4.329 4.070 4.070 300 -0.05(-1.21%)
Jul 14, 2014 4.051 4.130 4.050 4.120 4,638 +0.06(+1.48%)
Jul 11, 2014 4.074 4.074 4.060 4.060 1,300 +0.01(+0.25%)
Jul 10, 2014 4.050 4.150 4.050 4.050 3,300 -0.01(-0.25%)
Jul 08, 2014 4.060 4.060 4.060 0 -0.05(-1.22%)
Jul 07, 2014 4.110 4.110 4.110 4.110 123 -0.05(-1.20%)
Jul 03, 2014 4.160 4.160 4.160 0 +0.06(+1.46%)
Jul 02, 2014 4.100 4.235 4.050 4.100 6,423 +0.04(+0.99%)
Jul 01, 2014 4.100 4.100 4.050 4.060 1,526 -0.07(-1.69%)
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%)
Jun 02, 2014 4.740 4.740 4.270 4.300 400 -0.49(-10.23%)
May 28, 2014 4.790 4.790 4.790 4.790 77 -0.38(-7.35%)
May 27, 2014 5.160 5.170 5.150 5.170 1,172 +0.65(+14.38%)
May 23, 2014 4.520 4.520 4.520 0 +0.34(+8.13%)
May 22, 2014 4.570 4.570 4.170 4.180 1,343 -0.97(-18.91%)
May 21, 2014 5.155 5.155 5.155 5.155 300 +1.25(+32.17%)
May 19, 2014 3.900 3.900 3.900 3.900 0 -0.23(-5.57%)
May 16, 2014 4.265 4.265 4.130 4.130 989 +0.21(+5.35%)
May 15, 2014 3.970 3.980 3.920 3.920 1,250 -0.23(-5.54%)
May 14, 2014 3.910 4.320 3.900 4.150 15,509 +0.18(+4.40%)
May 13, 2014 3.610 3.975 3.610 3.975 450 +0.06(+1.40%)
May 12, 2014 3.550 4.010 3.550 3.920 11,229 -0.11(-2.83%)
May 09, 2014 4.200 4.280 3.400 4.034 7,725 -0.23(-5.31%)
May 08, 2014 4.260 4.350 4.250 4.260 8,100 -0.19(-4.27%)
May 07, 2014 4.980 5.000 4.450 4.450 6,033 -0.63(-12.49%)
May 06, 2014 4.720 5.085 4.720 5.085 200 +0.10(+2.11%)
May 05, 2014 4.980 5.000 4.960 4.980 2,496 -0.03(-0.60%)
May 02, 2014 5.050 5.051 5.000 5.010 9,029 -0.18(-3.47%)
May 01, 2014 5.150 5.200 5.050 5.190 7,065 +0.24(+4.85%)
Apr 30, 2014 4.990 4.990 4.950 4.950 2,734 +0.35(+7.61%)
Apr 28, 2014 4.600 4.600 4.600 0 -0.41(-8.18%)
Apr 25, 2014 5.000 5.090 4.630 5.010 5,154 -0.17(-3.22%)
Apr 24, 2014 5.203 5.213 5.177 5.177 1,000 +0.18(+3.54%)
Apr 23, 2014 4.260 5.370 4.260 5.000 1,064 +0.01(+0.20%)
Apr 22, 2014 4.400 4.990 4.400 4.990 1,050 +0.06(+1.17%)
Apr 21, 2014 4.990 5.000 4.932 4.932 4,351 +0.08(+1.69%)
Apr 17, 2014 4.850 4.850 4.850 0 -0.07(-1.42%)
Apr 16, 2014 4.590 4.920 4.470 4.920 1,027 +0.57(+13.10%)
Apr 15, 2014 4.590 4.700 4.350 4.350 1,500 -0.07(-1.58%)
Apr 14, 2014 4.690 4.690 4.260 4.420 2,370 -0.28(-5.96%)
Apr 11, 2014 4.750 4.750 4.700 4.700 800 -0.06(-1.26%)
Apr 10, 2014 4.750 4.772 4.750 4.760 6,694 -0.03(-0.63%)
Apr 09, 2014 4.790 4.790 4.790 4.790 4,200 +0.01(+0.21%)
Apr 07, 2014 4.780 4.780 4.780 0 -0.08(-1.65%)
Apr 04, 2014 5.390 5.390 4.760 4.860 8,877 -0.07(-1.42%)
Apr 03, 2014 5.040 5.205 4.930 4.930 19,552 -0.55(-10.04%)
Apr 02, 2014 5.450 5.520 5.100 5.480 5,678 +0.31(+6.00%)
Apr 01, 2014 5.220 5.220 4.950 5.170 3,120 -0.06(-1.15%)
Mar 31, 2014 5.250 5.250 4.910 5.230 10,746 +0.34(+6.95%)
Mar 28, 2014 5.100 5.100 4.810 4.890 28,913 -0.36(-6.86%)
Mar 27, 2014 5.020 5.250 4.850 5.250 19,444 +0.10(+1.94%)
Mar 26, 2014 5.150 5.520 5.025 5.150 32,027 +0.00(+0.00%)
Mar 25, 2014 5.440 5.620 5.100 5.150 10,379 -0.36(-6.53%)
Mar 24, 2014 5.650 5.730 5.080 5.510 10,799 -0.14(-2.48%)
Mar 21, 2014 6.470 6.470 5.440 5.650 26,768 -0.82(-12.67%)
Mar 20, 2014 6.210 6.490 6.210 6.470 4,048 +0.09(+1.41%)
Mar 19, 2014 6.300 6.430 6.300 6.380 4,583 -0.10(-1.54%)
Mar 18, 2014 6.110 6.500 6.110 6.480 9,052 +0.24(+3.85%)
Mar 17, 2014 6.400 6.436 6.100 6.240 19,262 -0.16(-2.50%)
Mar 14, 2014 6.140 6.540 6.140 6.400 1,293 +0.01(+0.16%)
Mar 13, 2014 6.430 6.450 6.210 6.390 9,059 +0.05(+0.79%)
Mar 12, 2014 6.521 6.800 6.110 6.340 36,968 -0.24(-3.65%)
Mar 11, 2014 6.150 6.600 6.100 6.580 31,110 +0.39(+6.30%)
Mar 10, 2014 6.127 6.190 6.127 6.190 5,945 +0.00(+0.00%)
Mar 07, 2014 6.450 6.450 6.100 6.190 23,178 -0.21(-3.28%)
Mar 06, 2014 6.800 6.800 6.290 6.400 22,220 -0.35(-5.18%)
Mar 05, 2014 6.790 6.790 6.500 6.750 6,406 +0.21(+3.21%)
Mar 04, 2014 6.620 6.891 6.000 6.540 46,031 -0.22(-3.25%)
Mar 03, 2014 6.900 6.900 6.520 6.760 35,763 -0.19(-2.73%)
Feb 28, 2014 6.950 7.000 6.811 6.950 30,078 -0.04(-0.57%)
Feb 27, 2014 7.000 7.000 6.800 6.990 16,020 -0.01(-0.14%)
Feb 26, 2014 6.920 7.000 6.800 7.000 34,810 +0.01(+0.14%)
Feb 25, 2014 7.000 7.150 6.830 6.990 148,082 +0.00(+0.00%)
Feb 24, 2014 7.200 7.200 6.920 6.990 138,858 +0.00(+0.00%)
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.