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 (%)
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%)
Aug 03, 2015 3.010 3.300 2.780 2.940 20,304 -0.41(-12.24%)
Jul 30, 2015 3.350 3.350 3.350 30 +0.00(+0.00%)
Jul 29, 2015 3.310 3.350 3.160 3.350 5,922 +0.15(+4.69%)
Jul 28, 2015 3.370 3.370 3.200 3.200 1,281 +0.02(+0.63%)
Jul 27, 2015 3.080 3.180 3.080 3.180 10,832 +0.02(+0.63%)
Jul 24, 2015 3.160 3.160 3.160 3.160 214 -0.27(-7.81%)
Jul 23, 2015 3.050 3.428 3.050 3.428 1,726 +0.31(+9.87%)
Jul 22, 2015 3.000 3.270 3.000 3.120 4,140 -0.32(-9.30%)
Jul 21, 2015 3.330 3.470 2.960 3.440 11,288 +0.08(+2.45%)
Jul 20, 2015 3.400 3.400 3.120 3.358 13,767 -0.16(-4.61%)
Jul 17, 2015 3.465 3.550 3.390 3.520 6,691 -0.01(-0.28%)
Jul 16, 2015 3.410 3.530 3.390 3.530 1,770 +0.03(+0.86%)
Jul 15, 2015 3.390 3.549 3.390 3.500 7,864 -0.04(-1.13%)
Jul 14, 2015 3.550 3.550 3.430 3.540 7,548 +0.02(+0.57%)
Jul 13, 2015 3.390 3.530 3.390 3.520 2,826 +0.05(+1.44%)
Jul 10, 2015 3.537 3.537 3.330 3.470 3,303 +0.07(+2.06%)
Jul 09, 2015 3.330 3.533 3.280 3.400 23,565 +0.12(+3.66%)
Jul 08, 2015 3.290 3.322 3.280 3.280 2,180 +0.00(+0.00%)
Jul 07, 2015 3.380 3.380 3.280 3.280 1,005 -0.20(-5.74%)
Jul 06, 2015 3.200 3.570 3.200 3.480 11,966 +0.22(+6.74%)
Jul 02, 2015 3.260 3.260 3.260 0 -0.21(-6.05%)
Jul 01, 2015 3.390 3.470 3.390 3.470 2,991 +0.24(+7.43%)
Jun 29, 2015 3.230 3.230 3.230 15 -0.25(-7.18%)
Jun 26, 2015 3.470 3.480 3.470 3.480 608 +0.13(+3.88%)
Jun 25, 2015 3.410 3.350 3.350 7,888 -0.06(-1.76%)
Jun 24, 2015 3.441 3.480 3.400 3.410 1,510 +0.01(+0.29%)
Jun 23, 2015 3.300 3.400 3.300 3.400 600 +0.09(+2.72%)
Jun 19, 2015 3.310 3.310 3.310 100 -0.25(-7.02%)
Jun 18, 2015 3.340 3.560 3.300 3.560 3,439 +0.12(+3.49%)
Jun 17, 2015 3.305 3.440 3.300 3.440 1,483 +0.02(+0.58%)
Jun 16, 2015 3.420 3.420 3.420 3.420 229 -0.03(-0.87%)
Jun 15, 2015 3.290 3.450 3.280 3.450 1,436 +0.20(+6.15%)
Jun 12, 2015 3.200 3.290 3.200 3.250 3,470 -0.02(-0.61%)
Jun 11, 2015 3.310 3.420 3.200 3.270 17,800 -0.18(-5.22%)
Jun 10, 2015 3.440 3.740 3.300 3.450 6,186 -0.19(-5.22%)
Jun 08, 2015 3.640 3.640 3.640 21 -0.10(-2.67%)
Jun 05, 2015 3.670 3.740 3.620 3.740 3,797 +0.25(+7.16%)
Jun 04, 2015 3.500 3.500 3.490 3.490 550 +0.09(+2.65%)
Jun 03, 2015 3.370 3.400 3.370 3.400 1,017 -0.19(-5.29%)
Jun 02, 2015 3.500 3.600 3.500 3.590 28,175 +0.02(+0.56%)
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.