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 (%)
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%)
Nov 03, 2014 2.120 2.180 1.863 2.100 6,400 -0.06(-2.78%)
Oct 31, 2014 2.000 2.160 1.810 2.160 23,936 +0.06(+2.86%)
Oct 30, 2014 2.200 2.220 2.003 2.100 12,872 -0.03(-1.41%)
Oct 29, 2014 2.130 2.130 2.130 2.130 140 +0.05(+2.40%)
Oct 28, 2014 2.110 2.110 2.080 2.080 1,002 -0.17(-7.56%)
Oct 27, 2014 2.230 2.250 2.230 2.250 272 +0.02(+0.90%)
Oct 24, 2014 2.120 2.250 2.120 2.230 5,310 +0.17(+8.25%)
Oct 23, 2014 2.060 2.060 2.060 2.060 100 -0.07(-3.31%)
Oct 21, 2014 2.200 2.260 2.130 2.131 7,276 -0.09(-4.21%)
Oct 20, 2014 2.180 2.280 2.180 2.224 999 -0.03(-1.15%)
Oct 17, 2014 2.260 2.260 2.250 2.250 3,643 -0.00(-0.00%)
Oct 16, 2014 2.250 2.260 2.250 2.250 1,100 -0.01(-0.44%)
Oct 15, 2014 2.370 2.370 2.190 2.260 11,532 -0.05(-2.16%)
Oct 13, 2014 2.310 2.310 2.310 20 +0.06(+2.67%)
Oct 10, 2014 2.300 2.300 2.250 2.250 5,815 -0.13(-5.46%)
Oct 09, 2014 2.390 2.390 2.163 2.380 4,300 +0.00(+0.00%)
Oct 08, 2014 2.330 2.450 2.260 2.380 9,323 +0.18(+8.18%)
Oct 07, 2014 2.210 2.350 2.160 2.200 4,360 +0.00(+0.00%)
Oct 06, 2014 2.520 2.520 2.200 2.200 2,465 -0.37(-14.41%)
Oct 03, 2014 2.642 2.642 2.505 2.571 1,765 -0.09(-3.36%)
Oct 02, 2014 2.710 2.710 2.570 2.660 6,685 +0.09(+3.50%)
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.