Semler Scientific (NQ: SMLR )

29.38 -2.93 (-9.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 6.900 6.900 6.520 6.760 35,763 -0.19(-2.73%)
Feb 28, 2014 6.950 7.000 6.811 6.950 30,078 -0.04(-0.57%)
Feb 27, 2014 7.000 7.000 6.800 6.990 16,020 -0.01(-0.14%)
Feb 26, 2014 6.920 7.000 6.800 7.000 34,810 +0.01(+0.14%)
Feb 25, 2014 7.000 7.150 6.830 6.990 148,082 +0.00(+0.00%)
Feb 24, 2014 7.200 7.200 6.920 6.990 138,858 +0.00(+0.00%)
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.