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 (%)
Dec 31, 2015 2.560 2.560 2.560 0 -0.03(-1.25%)
Dec 30, 2015 2.689 2.689 2.520 2.592 3,160 -0.08(-2.92%)
Dec 29, 2015 2.690 2.690 2.660 2.670 4,291 +0.00(+0.07%)
Dec 28, 2015 2.700 2.700 2.668 2.668 2,802 -0.02(-0.80%)
Dec 24, 2015 2.690 2.690 2.690 0 -0.01(-0.37%)
Dec 23, 2015 2.700 2.700 2.700 2.700 700 +0.08(+3.14%)
Dec 18, 2015 2.618 2.618 2.618 0 +0.02(+0.68%)
Dec 16, 2015 2.600 2.600 2.600 68 +0.09(+3.59%)
Dec 15, 2015 2.510 2.510 2.510 2.510 1,000 -0.06(-2.33%)
Dec 14, 2015 2.500 2.570 2.500 2.570 7,379 +0.00(+0.00%)
Dec 11, 2015 2.520 2.570 2.500 2.570 9,746 -0.02(-0.77%)
Dec 10, 2015 2.410 2.600 2.410 2.590 12,761 +0.09(+3.60%)
Dec 09, 2015 2.490 2.550 2.480 2.500 1,699 -0.02(-0.95%)
Dec 08, 2015 2.600 2.600 2.488 2.524 960 +0.01(+0.38%)
Dec 07, 2015 2.330 2.590 2.330 2.514 13,219 +0.13(+5.65%)
Dec 04, 2015 2.416 2.500 2.380 2.380 1,414 -0.11(-4.41%)
Dec 03, 2015 2.350 2.780 2.324 2.490 29,798 +0.25(+11.15%)
Dec 02, 2015 1.950 2.310 1.950 2.240 14,869 +0.15(+7.34%)
Dec 01, 2015 1.990 2.120 1.950 2.087 34,059 +0.31(+17.25%)
Nov 30, 2015 1.910 1.910 1.650 1.780 15,724 -0.14(-7.29%)
Nov 27, 2015 1.950 1.970 1.920 1.920 2,998 -0.05(-2.49%)
Nov 25, 2015 1.969 1.969 1.969 0 +0.04(+2.02%)
Nov 24, 2015 2.150 2.310 1.930 1.930 8,193 -0.32(-14.22%)
Nov 23, 2015 2.354 2.361 2.250 2.250 8,490 -0.13(-5.46%)
Nov 20, 2015 2.340 2.400 2.260 2.380 15,700 +0.00(+0.00%)
Nov 19, 2015 2.400 2.410 2.380 2.380 5,000 -0.05(-2.16%)
Nov 18, 2015 2.440 2.490 2.320 2.433 8,822 -0.02(-0.71%)
Nov 17, 2015 2.500 2.590 2.449 2.450 11,384 -0.16(-6.13%)
Nov 16, 2015 2.600 2.610 2.600 2.610 993 +0.22(+9.21%)
Nov 13, 2015 2.990 2.990 2.390 2.390 4,394 -0.31(-11.56%)
Nov 12, 2015 2.590 2.702 2.590 2.702 367 +0.01(+0.54%)
Nov 11, 2015 3.230 3.365 2.688 2.688 6,803 -0.72(-21.17%)
Nov 10, 2015 3.202 3.440 3.200 3.410 2,904 +0.02(+0.44%)
Nov 09, 2015 3.340 3.400 3.340 3.395 4,229 +0.02(+0.44%)
Nov 06, 2015 3.215 3.380 3.215 3.380 1,400 +0.10(+3.21%)
Nov 05, 2015 3.400 3.400 3.200 3.275 12,813 -0.10(-3.11%)
Nov 04, 2015 3.305 3.396 3.280 3.380 1,640 +0.02(+0.50%)
Nov 03, 2015 3.320 3.363 3.320 3.363 403 -0.11(-3.08%)
Nov 02, 2015 3.197 3.470 3.197 3.470 204 -0.02(-0.57%)
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%)
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.