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

Semler Scientific (NQ: SMLR )

23.37 +0.36 (+1.56%)
Streaming Delayed Price Updated: 11:23 AM 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 (%)
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%)
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.