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, 2014 4.790 4.790 4.790 4.790 77 -0.38(-7.35%)
May 27, 2014 5.160 5.170 5.150 5.170 1,172 +0.65(+14.38%)
May 23, 2014 4.520 4.520 4.520 0 +0.34(+8.13%)
May 22, 2014 4.570 4.570 4.170 4.180 1,343 -0.97(-18.91%)
May 21, 2014 5.155 5.155 5.155 5.155 300 +1.25(+32.17%)
May 19, 2014 3.900 3.900 3.900 3.900 0 -0.23(-5.57%)
May 16, 2014 4.265 4.265 4.130 4.130 989 +0.21(+5.35%)
May 15, 2014 3.970 3.980 3.920 3.920 1,250 -0.23(-5.54%)
May 14, 2014 3.910 4.320 3.900 4.150 15,509 +0.18(+4.40%)
May 13, 2014 3.610 3.975 3.610 3.975 450 +0.06(+1.40%)
May 12, 2014 3.550 4.010 3.550 3.920 11,229 -0.11(-2.83%)
May 09, 2014 4.200 4.280 3.400 4.034 7,725 -0.23(-5.31%)
May 08, 2014 4.260 4.350 4.250 4.260 8,100 -0.19(-4.27%)
May 07, 2014 4.980 5.000 4.450 4.450 6,033 -0.63(-12.49%)
May 06, 2014 4.720 5.085 4.720 5.085 200 +0.10(+2.11%)
May 05, 2014 4.980 5.000 4.960 4.980 2,496 -0.03(-0.60%)
May 02, 2014 5.050 5.051 5.000 5.010 9,029 -0.18(-3.47%)
May 01, 2014 5.150 5.200 5.050 5.190 7,065 +0.24(+4.85%)
Apr 30, 2014 4.990 4.990 4.950 4.950 2,734 +0.35(+7.61%)
Apr 28, 2014 4.600 4.600 4.600 0 -0.41(-8.18%)
Apr 25, 2014 5.000 5.090 4.630 5.010 5,154 -0.17(-3.22%)
Apr 24, 2014 5.203 5.213 5.177 5.177 1,000 +0.18(+3.54%)
Apr 23, 2014 4.260 5.370 4.260 5.000 1,064 +0.01(+0.20%)
Apr 22, 2014 4.400 4.990 4.400 4.990 1,050 +0.06(+1.17%)
Apr 21, 2014 4.990 5.000 4.932 4.932 4,351 +0.08(+1.69%)
Apr 17, 2014 4.850 4.850 4.850 0 -0.07(-1.42%)
Apr 16, 2014 4.590 4.920 4.470 4.920 1,027 +0.57(+13.10%)
Apr 15, 2014 4.590 4.700 4.350 4.350 1,500 -0.07(-1.58%)
Apr 14, 2014 4.690 4.690 4.260 4.420 2,370 -0.28(-5.96%)
Apr 11, 2014 4.750 4.750 4.700 4.700 800 -0.06(-1.26%)
Apr 10, 2014 4.750 4.772 4.750 4.760 6,694 -0.03(-0.63%)
Apr 09, 2014 4.790 4.790 4.790 4.790 4,200 +0.01(+0.21%)
Apr 07, 2014 4.780 4.780 4.780 0 -0.08(-1.65%)
Apr 04, 2014 5.390 5.390 4.760 4.860 8,877 -0.07(-1.42%)
Apr 03, 2014 5.040 5.205 4.930 4.930 19,552 -0.55(-10.04%)
Apr 02, 2014 5.450 5.520 5.100 5.480 5,678 +0.31(+6.00%)
Apr 01, 2014 5.220 5.220 4.950 5.170 3,120 -0.06(-1.15%)
Mar 31, 2014 5.250 5.250 4.910 5.230 10,746 +0.34(+6.95%)
Mar 28, 2014 5.100 5.100 4.810 4.890 28,913 -0.36(-6.86%)
Mar 27, 2014 5.020 5.250 4.850 5.250 19,444 +0.10(+1.94%)
Mar 26, 2014 5.150 5.520 5.025 5.150 32,027 +0.00(+0.00%)
Mar 25, 2014 5.440 5.620 5.100 5.150 10,379 -0.36(-6.53%)
Mar 24, 2014 5.650 5.730 5.080 5.510 10,799 -0.14(-2.48%)
Mar 21, 2014 6.470 6.470 5.440 5.650 26,768 -0.82(-12.67%)
Mar 20, 2014 6.210 6.490 6.210 6.470 4,048 +0.09(+1.41%)
Mar 19, 2014 6.300 6.430 6.300 6.380 4,583 -0.10(-1.54%)
Mar 18, 2014 6.110 6.500 6.110 6.480 9,052 +0.24(+3.85%)
Mar 17, 2014 6.400 6.436 6.100 6.240 19,262 -0.16(-2.50%)
Mar 14, 2014 6.140 6.540 6.140 6.400 1,293 +0.01(+0.16%)
Mar 13, 2014 6.430 6.450 6.210 6.390 9,059 +0.05(+0.79%)
Mar 12, 2014 6.521 6.800 6.110 6.340 36,968 -0.24(-3.65%)
Mar 11, 2014 6.150 6.600 6.100 6.580 31,110 +0.39(+6.30%)
Mar 10, 2014 6.127 6.190 6.127 6.190 5,945 +0.00(+0.00%)
Mar 07, 2014 6.450 6.450 6.100 6.190 23,178 -0.21(-3.28%)
Mar 06, 2014 6.800 6.800 6.290 6.400 22,220 -0.35(-5.18%)
Mar 05, 2014 6.790 6.790 6.500 6.750 6,406 +0.21(+3.21%)
Mar 04, 2014 6.620 6.891 6.000 6.540 46,031 -0.22(-3.25%)
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.