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 (%)
Nov 30, 2015 1.910 1.910 1.650 1.780 15,724 -0.14(-7.29%)
Nov 27, 2015 1.950 1.970 1.920 1.920 2,998 -0.05(-2.49%)
Nov 25, 2015 1.969 1.969 1.969 0 +0.04(+2.02%)
Nov 24, 2015 2.150 2.310 1.930 1.930 8,193 -0.32(-14.22%)
Nov 23, 2015 2.354 2.361 2.250 2.250 8,490 -0.13(-5.46%)
Nov 20, 2015 2.340 2.400 2.260 2.380 15,700 +0.00(+0.00%)
Nov 19, 2015 2.400 2.410 2.380 2.380 5,000 -0.05(-2.16%)
Nov 18, 2015 2.440 2.490 2.320 2.433 8,822 -0.02(-0.71%)
Nov 17, 2015 2.500 2.590 2.449 2.450 11,384 -0.16(-6.13%)
Nov 16, 2015 2.600 2.610 2.600 2.610 993 +0.22(+9.21%)
Nov 13, 2015 2.990 2.990 2.390 2.390 4,394 -0.31(-11.56%)
Nov 12, 2015 2.590 2.702 2.590 2.702 367 +0.01(+0.54%)
Nov 11, 2015 3.230 3.365 2.688 2.688 6,803 -0.72(-21.17%)
Nov 10, 2015 3.202 3.440 3.200 3.410 2,904 +0.02(+0.44%)
Nov 09, 2015 3.340 3.400 3.340 3.395 4,229 +0.02(+0.44%)
Nov 06, 2015 3.215 3.380 3.215 3.380 1,400 +0.10(+3.21%)
Nov 05, 2015 3.400 3.400 3.200 3.275 12,813 -0.10(-3.11%)
Nov 04, 2015 3.305 3.396 3.280 3.380 1,640 +0.02(+0.50%)
Nov 03, 2015 3.320 3.363 3.320 3.363 403 -0.11(-3.08%)
Nov 02, 2015 3.197 3.470 3.197 3.470 204 -0.02(-0.57%)
Oct 30, 2015 3.490 3.490 3.350 3.490 5,040 +0.02(+0.65%)
Oct 29, 2015 3.419 3.480 3.410 3.467 909 +0.04(+1.24%)
Oct 28, 2015 3.425 3.425 3.425 3.425 715 +0.05(+1.48%)
Oct 27, 2015 3.375 3.375 3.375 3.375 822 -0.04(-1.32%)
Oct 26, 2015 3.190 3.450 3.150 3.420 5,632 +0.12(+3.64%)
Oct 23, 2015 3.170 3.320 3.150 3.300 4,060 -0.01(-0.30%)
Oct 22, 2015 3.210 3.310 3.151 3.310 3,938 +0.12(+3.76%)
Oct 21, 2015 3.190 3.190 3.190 3.190 174 +0.04(+1.27%)
Oct 20, 2015 3.150 3.150 3.130 3.150 2,624 +0.01(+0.32%)
Oct 16, 2015 3.140 3.140 3.140 2 -0.01(-0.32%)
Oct 15, 2015 3.140 3.150 3.140 3.150 200 +0.02(+0.64%)
Oct 13, 2015 3.130 3.130 3.130 0 -0.01(-0.32%)
Oct 12, 2015 3.140 3.150 3.140 3.140 300 -0.01(-0.32%)
Oct 09, 2015 2.880 3.150 2.880 3.150 510 -0.04(-1.25%)
Oct 08, 2015 3.089 3.250 2.870 3.190 10,025 +0.30(+10.38%)
Oct 07, 2015 3.000 3.020 2.820 2.890 24,876 -0.21(-6.77%)
Oct 06, 2015 3.100 3.100 3.100 3.100 184 +0.00(+0.00%)
Oct 05, 2015 3.100 3.100 3.100 3.100 201 +0.26(+9.16%)
Oct 02, 2015 2.950 2.950 2.830 2.840 700 -0.11(-3.73%)
Oct 01, 2015 2.700 2.960 2.700 2.950 6,190 +0.05(+1.72%)
Sep 29, 2015 2.900 2.900 2.900 0 +0.08(+2.84%)
Sep 28, 2015 2.670 2.890 2.600 2.820 24,767 +0.22(+8.46%)
Sep 25, 2015 2.670 2.670 2.500 2.600 8,300 -0.05(-1.89%)
Sep 24, 2015 2.550 2.650 2.520 2.650 4,835 +0.01(+0.38%)
Sep 23, 2015 2.320 2.640 2.320 2.640 19,791 +0.22(+9.09%)
Sep 22, 2015 2.480 2.480 2.310 2.420 4,741 -0.01(-0.41%)
Sep 21, 2015 2.690 2.690 2.430 2.430 13,880 -0.13(-5.08%)
Sep 18, 2015 2.740 2.740 2.560 2.560 12,476 -0.11(-4.12%)
Sep 17, 2015 2.770 2.770 2.550 2.670 2,409 -0.08(-2.91%)
Sep 16, 2015 2.730 2.760 2.530 2.750 1,444 +0.03(+1.10%)
Sep 15, 2015 2.770 2.770 2.690 2.720 3,324 +0.07(+2.64%)
Sep 14, 2015 2.920 2.960 2.690 2.650 4,696 +0.20(+8.16%)
Sep 11, 2015 2.980 2.980 2.270 2.450 23,846 -0.27(-9.93%)
Sep 10, 2015 2.750 2.780 2.715 2.720 4,546 +0.02(+0.74%)
Sep 09, 2015 2.725 2.725 2.700 2.700 328 -0.05(-1.81%)
Sep 08, 2015 2.750 2.800 2.660 2.750 16,028 -0.03(-1.08%)
Sep 04, 2015 2.780 2.780 2.780 0 +0.12(+4.51%)
Sep 03, 2015 2.880 2.880 2.660 2.660 3,566 -0.01(-0.37%)
Sep 02, 2015 3.590 3.650 2.310 2.670 72,421 -0.56(-17.43%)
Sep 01, 2015 3.390 3.700 3.200 3.234 69,629 +0.09(+2.99%)
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%)
Jun 01, 2015 3.400 3.600 3.400 3.570 23,511 +0.20(+5.93%)
May 28, 2015 3.370 3.370 3.370 131 -0.15(-4.26%)
May 27, 2015 3.400 3.800 3.400 3.520 64,707 +0.09(+2.62%)
May 26, 2015 3.550 3.560 3.300 3.430 67,730 -0.03(-0.87%)
May 22, 2015 3.460 3.460 3.460 0 -0.06(-1.70%)
May 21, 2015 3.500 3.900 3.450 3.520 135,218 +0.02(+0.57%)
May 20, 2015 3.690 3.700 3.380 3.500 46,337 -0.20(-5.41%)
May 19, 2015 3.800 3.800 3.600 3.700 27,429 +0.00(+0.00%)
May 18, 2015 3.440 3.700 3.200 3.700 59,005 +0.34(+10.12%)
May 15, 2015 3.450 3.450 3.250 3.360 37,413 -0.20(-5.62%)
May 14, 2015 3.560 3.560 3.560 3.560 130 +0.11(+3.19%)
May 13, 2015 3.280 3.516 3.280 3.450 3,349 +0.14(+4.23%)
May 12, 2015 3.300 3.520 3.300 3.310 1,583 +0.01(+0.30%)
May 11, 2015 3.500 3.680 3.300 3.300 7,891 -0.20(-5.71%)
May 08, 2015 3.510 3.680 3.500 3.500 3,212 -0.03(-0.85%)
May 07, 2015 3.590 3.590 3.500 3.530 5,335 -0.05(-1.30%)
May 06, 2015 3.680 3.700 3.500 3.576 13,632 +0.05(+1.32%)
May 05, 2015 3.700 3.900 3.530 3.530 5,321 -0.06(-1.67%)
May 04, 2015 3.670 3.700 3.510 3.590 10,997 +0.09(+2.57%)
May 01, 2015 3.538 3.670 3.500 3.500 13,164 +0.00(+0.00%)
Apr 30, 2015 3.783 3.870 3.500 3.500 2,564 -0.27(-7.16%)
Apr 29, 2015 3.760 3.810 3.760 3.770 5,925 +0.07(+1.89%)
Apr 27, 2015 3.700 3.700 3.700 0 -0.05(-1.41%)
Apr 24, 2015 3.601 3.769 3.600 3.753 3,955 +0.34(+10.06%)
Apr 23, 2015 3.300 3.550 3.300 3.410 5,102 +0.16(+4.92%)
Apr 22, 2015 3.220 3.460 3.220 3.250 4,356 +0.08(+2.52%)
Apr 21, 2015 3.710 3.760 3.120 3.170 33,721 -0.63(-16.58%)
Apr 20, 2015 3.710 3.800 3.650 3.800 3,064 +0.17(+4.68%)
Apr 17, 2015 3.620 3.660 3.620 3.630 1,815 -0.08(-2.16%)
Apr 16, 2015 3.780 3.780 3.710 3.710 689 -0.11(-2.88%)
Apr 15, 2015 3.711 3.890 3.711 3.820 3,885 -0.08(-2.05%)
Apr 14, 2015 3.880 3.900 3.880 3.900 1,305 +0.11(+2.90%)
Apr 13, 2015 3.960 3.960 3.610 3.790 3,559 -0.01(-0.26%)
Apr 10, 2015 3.690 3.800 3.580 3.800 9,685 +0.17(+4.60%)
Apr 09, 2015 3.633 3.633 3.633 3.633 972 +0.15(+4.40%)
Apr 08, 2015 3.530 3.530 3.480 3.480 730 -0.07(-1.97%)
Apr 07, 2015 3.788 3.788 3.550 3.550 3,092 -0.23(-5.96%)
Apr 06, 2015 3.750 3.780 3.710 3.775 2,562 -0.06(-1.69%)
Apr 02, 2015 3.840 3.840 3.840 0 +0.19(+5.21%)
Apr 01, 2015 3.672 3.740 3.600 3.650 3,870 +0.15(+4.29%)
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%)
Mar 02, 2015 4.270 4.429 3.912 3.960 17,573 -0.14(-3.41%)
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%)
Feb 02, 2015 4.480 5.320 4.390 4.470 23,803 -0.32(-6.68%)
Jan 30, 2015 5.690 5.690 4.770 4.790 38,244 -1.21(-20.17%)
Jan 29, 2015 5.000 6.000 4.210 6.000 146,345 +2.31(+62.60%)
Jan 28, 2015 3.300 3.890 3.300 3.690 25,203 +0.54(+17.14%)
Jan 27, 2015 3.000 3.255 2.990 3.150 24,097 +0.28(+9.76%)
Jan 26, 2015 2.900 2.910 2.854 2.870 3,320 +0.08(+2.87%)
Jan 23, 2015 2.790 2.940 2.777 2.790 1,372 -0.06(-2.28%)
Jan 22, 2015 2.830 2.990 2.780 2.855 2,700 -0.04(-1.55%)
Jan 21, 2015 2.720 3.000 2.710 2.900 116,346 +0.17(+6.09%)
Jan 20, 2015 2.730 2.740 2.700 2.734 4,098 +0.08(+3.15%)
Jan 16, 2015 2.760 2.780 2.640 2.650 5,100 -0.02(-0.75%)
Jan 15, 2015 2.849 2.850 2.670 2.670 1,980 -0.13(-4.64%)
Jan 14, 2015 2.710 2.900 2.710 2.800 11,500 -0.10(-3.45%)
Jan 13, 2015 2.900 34,826 +0.01(+0.35%)
Jan 12, 2015 2.600 2.960 2.520 2.890 3,304 +0.29(+11.15%)
Jan 09, 2015 2.760 2.850 2.600 2.600 5,228 -0.01(-0.38%)
Jan 08, 2015 2.440 3.000 2.440 2.610 14,334 +0.02(+0.77%)
Jan 07, 2015 2.680 2.680 2.500 2.590 10,212 -0.10(-3.72%)
Jan 06, 2015 2.760 2.900 2.350 2.690 26,518 +0.34(+14.47%)
Jan 05, 2015 2.110 2.820 2.080 2.350 48,849 +0.39(+19.90%)
Dec 31, 2014 1.960 1.960 1.960 70 -0.03(-1.51%)
Dec 30, 2014 2.000 2.000 1.960 1.990 7,590 -0.03(-1.49%)
Dec 29, 2014 2.020 2.020 2.020 2.020 400 +0.04(+2.02%)
Dec 26, 2014 2.060 2.095 1.940 1.980 14,162 -0.08(-3.88%)
Dec 24, 2014 2.060 2.060 2.060 0 -0.08(-3.74%)
Dec 23, 2014 2.350 2.350 2.000 2.140 11,272 -0.22(-9.32%)
Dec 22, 2014 2.452 2.452 2.030 2.360 13,348 -0.09(-3.67%)
Dec 19, 2014 2.900 2.900 2.450 2.450 5,636 -0.02(-0.95%)
Dec 18, 2014 2.700 2.720 2.460 2.474 7,802 -0.27(-9.73%)
Dec 17, 2014 2.840 2.840 2.740 2.740 3,653 -0.10(-3.56%)
Dec 16, 2014 2.841 2.841 1,051 -0.06(-2.03%)
Dec 15, 2014 2.820 3.000 2.770 2.900 5,706 -0.02(-0.68%)
Dec 12, 2014 2.790 2.920 2.790 2.920 3,515 +0.07(+2.46%)
Dec 11, 2014 2.800 2.850 2.713 2.850 2,233 +0.11(+4.17%)
Dec 10, 2014 2.733 2.736 2.733 2.736 1,750 -0.11(-4.00%)
Dec 09, 2014 2.830 2.850 2.680 2.850 3,701 +0.12(+4.28%)
Dec 08, 2014 2.680 2.733 2.630 2.733 1,101 +0.05(+1.97%)
Dec 04, 2014 2.680 2.680 2.680 0 -0.17(-5.98%)
Dec 03, 2014 2.990 2.990 2.840 2.850 574 -0.11(-3.70%)
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.