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

Semler Scientific (NQ: SMLR )

23.11 +0.10 (+0.43%)
Streaming Delayed Price Updated: 9:48 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 (%)
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%)
Mar 01, 2016 2.050 2.060 2.050 2.060 1,205 +0.16(+8.42%)
Feb 29, 2016 1.830 2.010 1.830 1.900 8,596 -0.09(-4.52%)
Feb 26, 2016 1.990 1.990 1.990 1.990 1,700 -0.07(-3.40%)
Feb 25, 2016 2.050 2.200 1.820 2.060 6,407 -0.18(-8.11%)
Feb 24, 2016 2.040 2.242 2.040 2.242 622 +0.13(+6.25%)
Feb 23, 2016 2.084 2.210 2.030 2.110 4,202 +0.06(+2.70%)
Feb 22, 2016 2.200 2.200 2.030 2.054 1,785 -0.18(-7.87%)
Feb 17, 2016 2.230 2.230 2.230 166 +0.11(+5.19%)
Feb 16, 2016 2.120 2.120 2.120 2.120 487 -0.18(-7.65%)
Feb 12, 2016 2.296 2.296 2.296 0 -0.02(-1.05%)
Feb 11, 2016 2.160 2.320 2.160 2.320 668 +0.02(+1.00%)
Feb 10, 2016 2.120 2.297 2.120 2.297 1,220 -0.15(-6.24%)
Feb 09, 2016 2.450 2.450 2.450 2.450 554 -0.00(-0.00%)
Feb 05, 2016 2.450 2.450 2.450 5 +0.00(+0.00%)
Feb 04, 2016 2.167 2.450 2.167 2.450 2,090 -0.05(-2.00%)
Feb 03, 2016 2.490 2.500 2.490 2.500 3,437 +0.04(+1.63%)
Feb 02, 2016 2.460 2.460 2.460 2.460 350 +0.16(+6.95%)
Feb 01, 2016 2.110 2.385 2.110 2.300 2,752 -0.16(-6.50%)
Jan 29, 2016 2.296 2.460 2.296 2.460 766 +0.06(+2.50%)
Jan 28, 2016 2.250 2.250 2.250 2.400 307 +0.10(+4.25%)
Jan 21, 2016 2.302 2.302 2.302 61 +0.09(+4.17%)
Jan 20, 2016 2.170 2.210 2.150 2.210 447 +0.10(+4.74%)
Jan 19, 2016 2.150 2.150 2.110 2.110 1,007 -0.20(-8.66%)
Jan 15, 2016 2.310 2.310 2.310 0 -0.04(-1.70%)
Jan 14, 2016 2.350 2.350 2.350 2.350 156 +0.04(+1.73%)
Jan 12, 2016 2.310 2.310 2.310 0 +0.16(+7.44%)
Jan 11, 2016 2.620 2.680 2.150 2.150 8,307 -0.27(-11.16%)
Jan 08, 2016 2.440 2.510 2.420 2.420 3,129 -0.00(-0.00%)
Jan 07, 2016 2.420 2.420 2.420 2.420 1,600 +0.12(+5.22%)
Jan 06, 2016 2.470 2.470 2.300 2.300 5,850 -0.19(-7.63%)
Jan 05, 2016 2.530 2.690 2.430 2.490 2,170 -0.05(-1.97%)
Jan 04, 2016 2.450 2.540 2.450 2.540 1,790 -0.02(-0.78%)
Dec 31, 2015 2.560 2.560 2.560 0 -0.03(-1.25%)
Dec 30, 2015 2.689 2.689 2.520 2.592 3,160 -0.08(-2.92%)
Dec 29, 2015 2.690 2.690 2.660 2.670 4,291 +0.00(+0.07%)
Dec 28, 2015 2.700 2.700 2.668 2.668 2,802 -0.02(-0.80%)
Dec 24, 2015 2.690 2.690 2.690 0 -0.01(-0.37%)
Dec 23, 2015 2.700 2.700 2.700 2.700 700 +0.08(+3.14%)
Dec 18, 2015 2.618 2.618 2.618 0 +0.02(+0.68%)
Dec 16, 2015 2.600 2.600 2.600 68 +0.09(+3.59%)
Dec 15, 2015 2.510 2.510 2.510 2.510 1,000 -0.06(-2.33%)
Dec 14, 2015 2.500 2.570 2.500 2.570 7,379 +0.00(+0.00%)
Dec 11, 2015 2.520 2.570 2.500 2.570 9,746 -0.02(-0.77%)
Dec 10, 2015 2.410 2.600 2.410 2.590 12,761 +0.09(+3.60%)
Dec 09, 2015 2.490 2.550 2.480 2.500 1,699 -0.02(-0.95%)
Dec 08, 2015 2.600 2.600 2.488 2.524 960 +0.01(+0.38%)
Dec 07, 2015 2.330 2.590 2.330 2.514 13,219 +0.13(+5.65%)
Dec 04, 2015 2.416 2.500 2.380 2.380 1,414 -0.11(-4.41%)
Dec 03, 2015 2.350 2.780 2.324 2.490 29,798 +0.25(+11.15%)
Dec 02, 2015 1.950 2.310 1.950 2.240 14,869 +0.15(+7.34%)
Dec 01, 2015 1.990 2.120 1.950 2.087 34,059 +0.31(+17.25%)
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%)
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.