Indicators

Semler Scientific (NQ: SMLR )

26.11 +0.20 (+0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	28.55	29.91	28.55	29.21	47,348	+0.66(+2.31%)
Mar 27, 2024	28.57	29.63	28.50	28.55	75,040	+0.13(+0.46%)
Mar 26, 2024	29.37	29.99	28.32	28.42	92,634	-0.90(-3.07%)
Mar 25, 2024	30.08	30.56	29.24	29.32	73,112	-0.69(-2.30%)
Mar 22, 2024	30.00	30.46	29.50	30.01	44,473	-0.08(-0.27%)
Mar 21, 2024	30.73	31.24	29.47	30.09	67,822	-0.27(-0.89%)
Mar 20, 2024	30.44	31.05	29.19	30.36	62,691	-0.25(-0.82%)
Mar 19, 2024	30.18	31.21	29.70	30.61	64,305	+0.44(+1.46%)
Mar 18, 2024	30.50	31.94	29.80	30.17	99,792	-0.19(-0.63%)
Mar 15, 2024	29.80	30.63	29.23	30.36	116,242	+0.25(+0.83%)
Mar 14, 2024	32.38	32.46	30.00	30.11	92,052	-2.40(-7.38%)
Mar 13, 2024	31.96	33.40	31.75	32.51	68,448	+0.50(+1.56%)
Mar 12, 2024	30.31	32.99	30.27	32.01	81,241	+1.47(+4.81%)
Mar 11, 2024	30.56	31.28	29.11	30.54	131,739	-0.08(-0.26%)
Mar 08, 2024	32.41	32.41	29.50	30.62	173,570	-1.20(-3.77%)
Mar 07, 2024	32.59	33.40	29.10	31.82	302,790	-1.05(-3.19%)
Mar 06, 2024	40.00	40.99	31.21	32.87	545,689	-6.68(-16.89%)
Mar 05, 2024	48.67	48.75	38.37	39.55	284,860	-9.30(-19.04%)
Mar 04, 2024	47.65	49.25	47.43	48.85	72,236	+1.36(+2.86%)

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.