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 (%)
Jan 30, 2015 5.690 5.690 4.770 4.790 38,244 -1.21(-20.17%)
Jan 29, 2015 5.000 6.000 4.210 6.000 146,345 +2.31(+62.60%)
Jan 28, 2015 3.300 3.890 3.300 3.690 25,203 +0.54(+17.14%)
Jan 27, 2015 3.000 3.255 2.990 3.150 24,097 +0.28(+9.76%)
Jan 26, 2015 2.900 2.910 2.854 2.870 3,320 +0.08(+2.87%)
Jan 23, 2015 2.790 2.940 2.777 2.790 1,372 -0.06(-2.28%)
Jan 22, 2015 2.830 2.990 2.780 2.855 2,700 -0.04(-1.55%)
Jan 21, 2015 2.720 3.000 2.710 2.900 116,346 +0.17(+6.09%)
Jan 20, 2015 2.730 2.740 2.700 2.734 4,098 +0.08(+3.15%)
Jan 16, 2015 2.760 2.780 2.640 2.650 5,100 -0.02(-0.75%)
Jan 15, 2015 2.849 2.850 2.670 2.670 1,980 -0.13(-4.64%)
Jan 14, 2015 2.710 2.900 2.710 2.800 11,500 -0.10(-3.45%)
Jan 13, 2015 2.900 34,826 +0.01(+0.35%)
Jan 12, 2015 2.600 2.960 2.520 2.890 3,304 +0.29(+11.15%)
Jan 09, 2015 2.760 2.850 2.600 2.600 5,228 -0.01(-0.38%)
Jan 08, 2015 2.440 3.000 2.440 2.610 14,334 +0.02(+0.77%)
Jan 07, 2015 2.680 2.680 2.500 2.590 10,212 -0.10(-3.72%)
Jan 06, 2015 2.760 2.900 2.350 2.690 26,518 +0.34(+14.47%)
Jan 05, 2015 2.110 2.820 2.080 2.350 48,849 +0.39(+19.90%)
Dec 31, 2014 1.960 1.960 1.960 70 -0.03(-1.51%)
Dec 30, 2014 2.000 2.000 1.960 1.990 7,590 -0.03(-1.49%)
Dec 29, 2014 2.020 2.020 2.020 2.020 400 +0.04(+2.02%)
Dec 26, 2014 2.060 2.095 1.940 1.980 14,162 -0.08(-3.88%)
Dec 24, 2014 2.060 2.060 2.060 0 -0.08(-3.74%)
Dec 23, 2014 2.350 2.350 2.000 2.140 11,272 -0.22(-9.32%)
Dec 22, 2014 2.452 2.452 2.030 2.360 13,348 -0.09(-3.67%)
Dec 19, 2014 2.900 2.900 2.450 2.450 5,636 -0.02(-0.95%)
Dec 18, 2014 2.700 2.720 2.460 2.474 7,802 -0.27(-9.73%)
Dec 17, 2014 2.840 2.840 2.740 2.740 3,653 -0.10(-3.56%)
Dec 16, 2014 2.841 2.841 1,051 -0.06(-2.03%)
Dec 15, 2014 2.820 3.000 2.770 2.900 5,706 -0.02(-0.68%)
Dec 12, 2014 2.790 2.920 2.790 2.920 3,515 +0.07(+2.46%)
Dec 11, 2014 2.800 2.850 2.713 2.850 2,233 +0.11(+4.17%)
Dec 10, 2014 2.733 2.736 2.733 2.736 1,750 -0.11(-4.00%)
Dec 09, 2014 2.830 2.850 2.680 2.850 3,701 +0.12(+4.28%)
Dec 08, 2014 2.680 2.733 2.630 2.733 1,101 +0.05(+1.97%)
Dec 04, 2014 2.680 2.680 2.680 0 -0.17(-5.98%)
Dec 03, 2014 2.990 2.990 2.840 2.850 574 -0.11(-3.70%)
Dec 02, 2014 2.780 2.960 2.780 2.960 2,900 +0.01(+0.34%)
Nov 25, 2014 2.950 2.950 2.950 0 +0.15(+5.35%)
Nov 24, 2014 3.000 3.000 2.800 2.800 3,400 +0.23(+8.95%)
Nov 21, 2014 2.850 2.850 2.570 2.570 2,099 +0.12(+4.90%)
Nov 20, 2014 2.450 2.450 2.450 2.450 1,000 -0.15(-5.75%)
Nov 19, 2014 2.440 2.599 2.440 2.599 2,844 +0.16(+6.54%)
Nov 18, 2014 2.870 3.000 2.340 2.440 6,342 -0.43(-14.98%)
Nov 14, 2014 2.870 2.870 2.870 0 +0.09(+3.24%)
Nov 13, 2014 2.380 2.780 2.240 2.780 13,402 +0.44(+18.80%)
Nov 12, 2014 2.330 2.350 2.213 2.340 120,836 -0.02(-0.85%)
Nov 11, 2014 2.139 2.470 2.139 2.360 33,486 +0.22(+10.28%)
Nov 10, 2014 2.130 2.160 1.980 2.140 56,800 +0.04(+1.90%)
Nov 07, 2014 2.100 2.100 2.090 2.100 3,200 +0.00(+0.00%)
Nov 06, 2014 1.980 2.100 1.980 2.100 1,050 -0.01(-0.47%)
Nov 05, 2014 2.100 2.110 2.070 2.110 2,000 +0.03(+1.44%)
Nov 04, 2014 2.140 2.170 1.970 2.080 16,768 -0.02(-0.95%)
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.