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 (+1.57%)
Streaming Delayed Price Updated: 2:39 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 (%)
May 31, 2016 1.850 1.950 1.850 1.875 15,538 +0.07(+4.16%)
May 27, 2016 1.800 1.800 1.800 0 -0.05(-2.70%)
May 26, 2016 1.950 1.950 1.850 1.850 3,898 -0.07(-3.65%)
May 25, 2016 1.860 1.920 1.850 1.920 601 +0.09(+5.18%)
May 24, 2016 1.830 1.900 1.825 1.825 792 +0.00(+0.13%)
May 23, 2016 1.700 1.890 1.700 1.823 44,716 +0.17(+10.48%)
May 18, 2016 1.650 1.650 1.650 75 +0.15(+10.00%)
May 17, 2016 1.650 1.650 1.440 1.500 5,983 -0.18(-10.71%)
May 12, 2016 1.680 1.680 1.680 37 +0.00(+0.00%)
May 09, 2016 1.680 1.680 1.680 77 +0.02(+1.20%)
May 06, 2016 1.500 1.660 1.500 1.660 1,616 -0.03(-1.78%)
May 05, 2016 1.700 1.950 1.690 1.690 6,995 +0.14(+9.03%)
May 04, 2016 1.500 1.550 1.500 1.550 10,302 -0.10(-6.06%)
May 03, 2016 1.660 1.660 1.650 1.650 3,472 +0.04(+2.23%)
May 02, 2016 1.545 1.760 1.531 1.614 6,071 +0.07(+4.28%)
Apr 29, 2016 1.750 1.751 1.518 1.548 18,157 -0.23(-12.97%)
Apr 28, 2016 1.810 1.810 1.650 1.778 4,253 -0.05(-2.81%)
Apr 27, 2016 1.910 1.910 1.830 1.830 2,347 +0.01(+0.55%)
Apr 26, 2016 1.830 1.930 1.700 1.820 5,111 +0.17(+10.30%)
Apr 25, 2016 1.853 1.853 1.650 1.650 7,181 -0.10(-5.71%)
Apr 22, 2016 1.930 1.930 1.750 1.750 2,422 -0.07(-3.77%)
Apr 21, 2016 1.820 1.820 1.770 1.819 3,309 -0.23(-11.29%)
Apr 20, 2016 1.750 2.050 1.750 2.050 5,193 +0.21(+11.41%)
Apr 19, 2016 1.928 1.928 1.840 1.840 9,686 -0.00(-0.01%)
Apr 18, 2016 1.995 2.040 1.840 1.840 8,263 -0.21(-10.24%)
Apr 15, 2016 2.050 2.050 2.050 2.050 143 +0.11(+5.67%)
Apr 14, 2016 2.000 2.000 1.940 1.940 815 +0.01(+0.28%)
Apr 13, 2016 1.935 1.935 1.935 1.935 207 +0.01(+0.76%)
Apr 12, 2016 1.920 1.920 1.920 1.920 3,742 +0.01(+0.52%)
Apr 11, 2016 1.950 1.950 1.910 1.910 5,587 -0.03(-1.54%)
Apr 08, 2016 1.940 1.940 1.940 1.940 2,850 +0.00(+0.00%)
Apr 07, 2016 1.998 1.998 1.940 1.940 900 -0.01(-0.51%)
Apr 06, 2016 1.940 1.959 1.940 1.950 1,150 +0.01(+0.52%)
Apr 04, 2016 1.940 1.940 1.940 69 -0.12(-5.83%)
Mar 31, 2016 2.060 2.060 2.060 126 +0.09(+4.57%)
Mar 29, 2016 1.970 1.970 1.970 50 -0.20(-9.22%)
Mar 28, 2016 1.910 2.170 1.910 2.170 1,376 +0.26(+13.61%)
Mar 24, 2016 1.910 1.910 1.910 0 -0.19(-9.05%)
Mar 23, 2016 2.150 2.150 1.910 2.100 1,585 +0.14(+7.14%)
Mar 22, 2016 1.800 2.020 1.740 1.960 3,554 -0.21(-9.68%)
Mar 21, 2016 2.180 2.180 1.700 2.170 18,569 +0.24(+12.44%)
Mar 18, 2016 1.860 2.020 1.700 1.930 9,827 -0.03(-1.53%)
Mar 17, 2016 1.820 1.960 1.550 1.960 8,763 +0.22(+12.64%)
Mar 16, 2016 1.690 1.780 1.540 1.740 2,312 +0.14(+8.75%)
Mar 15, 2016 1.570 1.970 1.540 1.600 11,595 +0.01(+0.63%)
Mar 14, 2016 1.540 1.680 1.540 1.590 7,507 +0.06(+3.92%)
Mar 11, 2016 1.670 1.800 1.500 1.530 16,658 -0.17(-10.00%)
Mar 10, 2016 1.720 1.940 1.700 1.700 2,975 -0.02(-1.16%)
Mar 09, 2016 1.937 1.937 1.720 1.720 2,782 -0.13(-7.03%)
Mar 08, 2016 1.830 2.050 1.830 1.850 4,931 -0.13(-6.42%)
Mar 07, 2016 2.000 2.010 1.870 1.977 2,282 -0.12(-5.86%)
Mar 04, 2016 2.100 2.100 2.100 2.100 243 +0.05(+2.43%)
Mar 03, 2016 2.050 2.050 2.050 2.050 100 +0.02(+0.88%)
Mar 02, 2016 2.032 2.032 2.032 2.032 167 -0.03(-1.35%)
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.