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 (%)
Mar 31, 2015 3.730 3.730 3.500 3.500 4,454 -0.01(-0.28%)
Mar 30, 2015 3.830 3.905 3.330 3.510 28,955 -0.48(-12.03%)
Mar 27, 2015 3.900 3.990 3.700 3.990 5,031 +0.15(+3.91%)
Mar 26, 2015 3.910 3.910 3.800 3.840 4,102 -0.15(-3.76%)
Mar 25, 2015 4.200 4.200 3.820 3.990 17,527 -0.32(-7.42%)
Mar 24, 2015 4.250 4.400 4.200 4.310 8,520 +0.11(+2.62%)
Mar 23, 2015 4.627 4.920 4.178 4.200 28,321 -0.45(-9.68%)
Mar 20, 2015 5.110 5.110 4.420 4.650 26,215 -0.12(-2.50%)
Mar 19, 2015 4.950 5.370 4.510 4.769 140,717 +0.14(+3.00%)
Mar 18, 2015 4.550 5.150 4.400 4.630 111,863 +0.33(+7.67%)
Mar 17, 2015 4.850 4.850 4.300 4.300 16,920 -0.40(-8.51%)
Mar 16, 2015 4.790 4.880 4.301 4.700 14,208 -0.19(-3.89%)
Mar 13, 2015 4.490 4.918 4.260 4.890 8,261 +0.26(+5.62%)
Mar 12, 2015 4.400 5.200 4.380 4.630 35,517 +0.23(+5.23%)
Mar 11, 2015 4.120 4.480 4.120 4.400 24,785 +0.23(+5.52%)
Mar 10, 2015 4.220 4.400 4.100 4.170 13,274 -0.24(-5.44%)
Mar 09, 2015 4.020 4.439 3.860 4.410 8,921 +0.41(+10.11%)
Mar 06, 2015 4.050 4.050 3.850 4.005 13,629 -0.02(-0.61%)
Mar 05, 2015 4.021 4.180 4.000 4.030 9,155 -0.00(-0.00%)
Mar 04, 2015 4.040 3.950 4.030 6,670 -0.02(-0.50%)
Mar 03, 2015 3.970 4.121 3.950 4.050 7,801 +0.09(+2.27%)
Mar 02, 2015 4.270 4.429 3.912 3.960 17,573 -0.14(-3.41%)
Feb 27, 2015 4.380 4.470 4.080 4.100 21,924 -0.15(-3.53%)
Feb 26, 2015 4.290 4.090 4.250 2,468 -0.01(-0.23%)
Feb 25, 2015 4.500 4.607 4.200 4.260 21,519 -0.26(-5.75%)
Feb 24, 2015 5.150 5.180 5.150 4.520 22,284 -0.22(-4.64%)
Feb 23, 2015 4.967 5.070 4.610 4.740 14,468 -0.13(-2.77%)
Feb 20, 2015 5.220 5.220 4.480 4.875 21,930 +0.01(+0.31%)
Feb 19, 2015 5.510 5.510 4.519 4.860 14,052 -0.74(-13.21%)
Feb 18, 2015 5.900 6.090 5.510 5.600 17,268 -0.20(-3.45%)
Feb 17, 2015 4.750 6.900 4.250 5.800 136,013 +1.26(+27.75%)
Feb 13, 2015 4.540 4.540 4.540 0 +0.20(+4.61%)
Feb 12, 2015 4.140 4.970 4.080 4.340 10,407 +0.09(+2.12%)
Feb 11, 2015 4.000 4.400 4.000 4.250 5,547 +0.16(+3.91%)
Feb 10, 2015 4.400 4.400 3.870 4.090 14,198 -0.06(-1.45%)
Feb 09, 2015 4.660 4.690 4.110 4.150 22,018 +0.00(+0.00%)
Feb 06, 2015 4.200 4.450 3.510 4.150 36,773 -0.46(-9.98%)
Feb 05, 2015 4.940 4.940 4.448 4.610 10,550 -0.33(-6.68%)
Feb 04, 2015 5.020 5.020 4.760 4.940 8,761 +0.27(+5.78%)
Feb 03, 2015 4.770 5.210 4.501 4.670 12,477 +0.20(+4.47%)
Feb 02, 2015 4.480 5.320 4.390 4.470 23,803 -0.32(-6.68%)
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%)
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%)
Oct 01, 2014 2.750 3.000 2.540 2.570 6,506 -0.46(-15.18%)
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%)
Jul 01, 2014 4.100 4.100 4.050 4.060 1,526 -0.07(-1.69%)
Jun 30, 2014 4.130 4.130 4.130 4.130 311 +0.04(+0.98%)
Jun 27, 2014 4.210 4.210 4.090 4.090 1,672 -0.06(-1.45%)
Jun 26, 2014 4.250 4.250 4.050 4.150 1,801 +0.08(+1.97%)
Jun 25, 2014 4.100 4.360 4.070 4.070 5,343 -0.04(-0.97%)
Jun 24, 2014 4.240 4.630 4.070 4.110 10,696 +0.03(+0.74%)
Jun 23, 2014 4.470 4.470 4.080 4.080 8,383 -0.22(-5.12%)
Jun 20, 2014 4.950 5.000 4.300 4.300 22,527 -0.67(-13.48%)
Jun 19, 2014 5.000 5.000 4.615 4.970 3,218 -0.03(-0.60%)
Jun 18, 2014 4.630 5.140 4.630 5.000 5,417 +0.01(+0.20%)
Jun 17, 2014 4.950 5.000 4.885 4.990 3,708 -0.01(-0.20%)
Jun 16, 2014 4.990 5.000 4.740 5.000 6,324 +0.08(+1.63%)
Jun 13, 2014 4.950 4.950 4.660 4.920 2,649 +0.08(+1.65%)
Jun 12, 2014 4.860 4.870 4.700 4.840 3,819 +0.40(+9.01%)
Jun 11, 2014 4.645 4.645 4.320 4.440 3,459 -0.16(-3.48%)
Jun 10, 2014 4.500 4.990 4.400 4.600 5,669 -0.32(-6.41%)
Jun 06, 2014 4.500 4.915 4.500 4.915 2,384 -0.08(-1.70%)
Jun 05, 2014 4.750 5.000 4.690 5.000 4,846 +0.36(+7.76%)
Jun 04, 2014 4.310 4.660 4.310 4.640 3,776 +0.14(+3.11%)
Jun 03, 2014 4.210 4.586 4.210 4.500 656 +0.20(+4.65%)
Jun 02, 2014 4.740 4.740 4.270 4.300 400 -0.49(-10.23%)
May 28, 2014 4.790 4.790 4.790 4.790 77 -0.38(-7.35%)
May 27, 2014 5.160 5.170 5.150 5.170 1,172 +0.65(+14.38%)
May 23, 2014 4.520 4.520 4.520 0 +0.34(+8.13%)
May 22, 2014 4.570 4.570 4.170 4.180 1,343 -0.97(-18.91%)
May 21, 2014 5.155 5.155 5.155 5.155 300 +1.25(+32.17%)
May 19, 2014 3.900 3.900 3.900 3.900 0 -0.23(-5.57%)
May 16, 2014 4.265 4.265 4.130 4.130 989 +0.21(+5.35%)
May 15, 2014 3.970 3.980 3.920 3.920 1,250 -0.23(-5.54%)
May 14, 2014 3.910 4.320 3.900 4.150 15,509 +0.18(+4.40%)
May 13, 2014 3.610 3.975 3.610 3.975 450 +0.06(+1.40%)
May 12, 2014 3.550 4.010 3.550 3.920 11,229 -0.11(-2.83%)
May 09, 2014 4.200 4.280 3.400 4.034 7,725 -0.23(-5.31%)
May 08, 2014 4.260 4.350 4.250 4.260 8,100 -0.19(-4.27%)
May 07, 2014 4.980 5.000 4.450 4.450 6,033 -0.63(-12.49%)
May 06, 2014 4.720 5.085 4.720 5.085 200 +0.10(+2.11%)
May 05, 2014 4.980 5.000 4.960 4.980 2,496 -0.03(-0.60%)
May 02, 2014 5.050 5.051 5.000 5.010 9,029 -0.18(-3.47%)
May 01, 2014 5.150 5.200 5.050 5.190 7,065 +0.24(+4.85%)
Apr 30, 2014 4.990 4.990 4.950 4.950 2,734 +0.35(+7.61%)
Apr 28, 2014 4.600 4.600 4.600 0 -0.41(-8.18%)
Apr 25, 2014 5.000 5.090 4.630 5.010 5,154 -0.17(-3.22%)
Apr 24, 2014 5.203 5.213 5.177 5.177 1,000 +0.18(+3.54%)
Apr 23, 2014 4.260 5.370 4.260 5.000 1,064 +0.01(+0.20%)
Apr 22, 2014 4.400 4.990 4.400 4.990 1,050 +0.06(+1.17%)
Apr 21, 2014 4.990 5.000 4.932 4.932 4,351 +0.08(+1.69%)
Apr 17, 2014 4.850 4.850 4.850 0 -0.07(-1.42%)
Apr 16, 2014 4.590 4.920 4.470 4.920 1,027 +0.57(+13.10%)
Apr 15, 2014 4.590 4.700 4.350 4.350 1,500 -0.07(-1.58%)
Apr 14, 2014 4.690 4.690 4.260 4.420 2,370 -0.28(-5.96%)
Apr 11, 2014 4.750 4.750 4.700 4.700 800 -0.06(-1.26%)
Apr 10, 2014 4.750 4.772 4.750 4.760 6,694 -0.03(-0.63%)
Apr 09, 2014 4.790 4.790 4.790 4.790 4,200 +0.01(+0.21%)
Apr 07, 2014 4.780 4.780 4.780 0 -0.08(-1.65%)
Apr 04, 2014 5.390 5.390 4.760 4.860 8,877 -0.07(-1.42%)
Apr 03, 2014 5.040 5.205 4.930 4.930 19,552 -0.55(-10.04%)
Apr 02, 2014 5.450 5.520 5.100 5.480 5,678 +0.31(+6.00%)
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.