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

Semler Scientific (NQ: SMLR )

22.92 -0.04 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.