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

Semler Scientific (NQ: SMLR )

22.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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%)
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.