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

Semler Scientific (NQ: SMLR )

23.01 -0.66 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.