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

Semler Scientific (NQ: SMLR )

23.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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%)
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.