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

Semler Scientific (NQ: SMLR )

23.48 +0.47 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 30, 2015 3.490 3.490 3.350 3.490 5,040 +0.02(+0.65%)
Oct 29, 2015 3.419 3.480 3.410 3.467 909 +0.04(+1.24%)
Oct 28, 2015 3.425 3.425 3.425 3.425 715 +0.05(+1.48%)
Oct 27, 2015 3.375 3.375 3.375 3.375 822 -0.04(-1.32%)
Oct 26, 2015 3.190 3.450 3.150 3.420 5,632 +0.12(+3.64%)
Oct 23, 2015 3.170 3.320 3.150 3.300 4,060 -0.01(-0.30%)
Oct 22, 2015 3.210 3.310 3.151 3.310 3,938 +0.12(+3.76%)
Oct 21, 2015 3.190 3.190 3.190 3.190 174 +0.04(+1.27%)
Oct 20, 2015 3.150 3.150 3.130 3.150 2,624 +0.01(+0.32%)
Oct 16, 2015 3.140 3.140 3.140 2 -0.01(-0.32%)
Oct 15, 2015 3.140 3.150 3.140 3.150 200 +0.02(+0.64%)
Oct 13, 2015 3.130 3.130 3.130 0 -0.01(-0.32%)
Oct 12, 2015 3.140 3.150 3.140 3.140 300 -0.01(-0.32%)
Oct 09, 2015 2.880 3.150 2.880 3.150 510 -0.04(-1.25%)
Oct 08, 2015 3.089 3.250 2.870 3.190 10,025 +0.30(+10.38%)
Oct 07, 2015 3.000 3.020 2.820 2.890 24,876 -0.21(-6.77%)
Oct 06, 2015 3.100 3.100 3.100 3.100 184 +0.00(+0.00%)
Oct 05, 2015 3.100 3.100 3.100 3.100 201 +0.26(+9.16%)
Oct 02, 2015 2.950 2.950 2.830 2.840 700 -0.11(-3.73%)
Oct 01, 2015 2.700 2.960 2.700 2.950 6,190 +0.05(+1.72%)
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%)
Sep 01, 2015 3.390 3.700 3.200 3.234 69,629 +0.09(+2.99%)
Aug 31, 2015 3.250 3.250 2.940 3.140 2,803 +0.00(+0.00%)
Aug 28, 2015 3.320 3.320 3.140 3.140 499 +0.09(+2.95%)
Aug 27, 2015 3.090 3.090 3.050 3.050 2,900 -0.03(-0.97%)
Aug 26, 2015 3.340 3.340 3.080 3.080 210 +0.16(+5.48%)
Aug 25, 2015 3.130 3.280 2.900 2.920 6,016 -0.20(-6.41%)
Aug 24, 2015 3.100 3.130 3.100 3.120 3,897 +0.02(+0.65%)
Aug 21, 2015 2.880 3.170 2.880 3.100 12,000 -0.10(-3.13%)
Aug 20, 2015 3.200 3.200 2.580 3.200 1,300 +0.00(+0.00%)
Aug 19, 2015 3.390 3.390 3.120 3.200 3,850 -0.14(-4.19%)
Aug 18, 2015 3.370 3.370 3.250 3.340 804 +0.07(+2.14%)
Aug 17, 2015 3.390 3.390 3.250 3.270 3,531 +0.02(+0.62%)
Aug 14, 2015 3.380 3.380 3.250 3.250 1,400 -0.05(-1.52%)
Aug 13, 2015 3.250 3.400 3.250 3.300 21,957 -0.01(-0.30%)
Aug 12, 2015 2.930 3.400 2.930 3.310 54,385 +0.16(+5.17%)
Aug 11, 2015 3.000 3.150 2.960 3.147 3,300 +0.08(+2.52%)
Aug 10, 2015 3.180 3.190 3.070 3.070 6,214 -0.17(-5.25%)
Aug 06, 2015 3.240 3.240 3.240 0 -0.01(-0.31%)
Aug 05, 2015 3.330 3.330 3.080 3.250 10,910 +0.18(+5.86%)
Aug 04, 2015 2.990 3.370 2.940 3.070 8,125 +0.13(+4.42%)
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.