Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.