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 (%)
May 08, 2023 25.50 25.50 24.98 25.08 35,211 -0.38(-1.49%)
May 05, 2023 25.39 25.98 24.60 25.46 70,806 -0.01(-0.04%)
May 04, 2023 26.53 26.57 25.32 25.47 32,520 -1.16(-4.36%)
May 03, 2023 26.96 28.42 26.54 26.63 66,525 -0.08(-0.30%)
May 02, 2023 26.97 27.63 26.50 26.71 13,941 -0.90(-3.26%)
May 01, 2023 27.62 28.45 26.73 27.61 43,762 -0.47(-1.67%)
Apr 28, 2023 26.56 28.32 26.56 28.08 43,774 +1.58(+5.96%)
Apr 27, 2023 26.27 26.74 25.40 26.50 34,914 +0.23(+0.88%)
Apr 26, 2023 25.11 26.38 24.96 26.27 47,432 +1.39(+5.59%)
Apr 25, 2023 27.29 27.65 24.50 24.88 37,331 -2.86(-10.31%)
Apr 24, 2023 26.94 27.84 26.50 27.74 36,546 +1.12(+4.21%)
Apr 21, 2023 26.40 27.99 26.29 26.62 42,024 +0.16(+0.60%)
Apr 20, 2023 24.72 27.45 24.52 26.46 69,020 +1.36(+5.42%)
Apr 19, 2023 24.84 25.32 24.79 25.10 14,866 -0.14(-0.55%)
Apr 18, 2023 25.11 25.25 24.11 25.24 29,811 +0.03(+0.12%)
Apr 17, 2023 24.16 25.22 24.09 25.21 9,095 +0.86(+3.53%)
Apr 14, 2023 24.22 25.10 23.55 24.35 34,312 -0.02(-0.08%)
Apr 13, 2023 23.65 24.87 23.50 24.37 26,319 +0.86(+3.66%)
Apr 12, 2023 23.82 23.90 22.89 23.51 22,071 +0.18(+0.77%)
Apr 11, 2023 23.01 23.90 22.84 23.33 36,267 +0.49(+2.15%)
Apr 10, 2023 22.69 23.66 22.61 22.84 30,024 -0.23(-1.00%)
Apr 06, 2023 23.00 23.35 22.29 23.07 19,038 -0.17(-0.73%)
Apr 05, 2023 22.99 23.74 22.37 23.24 18,821 +0.04(+0.17%)
Apr 04, 2023 22.87 23.89 22.65 23.20 32,571 +0.70(+3.11%)
Apr 03, 2023 25.80 25.81 21.18 22.50 163,215 -4.30(-16.04%)
Mar 31, 2023 26.15 27.50 25.79 26.80 46,580 +1.05(+4.08%)
Mar 30, 2023 25.89 25.90 25.00 25.75 19,649 -0.10(-0.39%)
Mar 29, 2023 26.42 26.42 25.63 25.85 10,406 -0.38(-1.45%)
Mar 28, 2023 26.20 26.50 25.77 26.23 21,405 -0.02(-0.08%)
Mar 27, 2023 25.75 26.35 25.52 26.25 34,513 +0.52(+2.02%)
Mar 24, 2023 25.47 25.73 25.20 25.73 36,010 +0.00(+0.00%)
Mar 23, 2023 25.54 26.95 25.45 25.73 38,526 +0.36(+1.42%)
Mar 22, 2023 25.20 26.62 24.55 25.37 119,009 +3.46(+15.79%)
Mar 21, 2023 20.43 22.15 20.41 21.91 55,374 +1.92(+9.60%)
Mar 20, 2023 19.35 20.53 19.35 19.99 37,090 +0.71(+3.68%)
Mar 17, 2023 19.43 19.68 19.12 19.28 17,367 -0.45(-2.28%)
Mar 16, 2023 19.77 20.93 19.46 19.73 48,388 -0.33(-1.65%)
Mar 15, 2023 20.00 20.35 19.53 20.06 29,612 -0.52(-2.53%)
Mar 14, 2023 20.71 20.95 20.12 20.58 49,633 +0.56(+2.80%)
Mar 13, 2023 20.99 21.03 19.71 20.02 60,117 -1.11(-5.25%)
Mar 10, 2023 21.77 21.77 20.63 21.13 48,250 -0.87(-3.95%)
Mar 09, 2023 22.36 22.53 21.60 22.00 36,709 -0.30(-1.35%)
Mar 08, 2023 21.92 22.32 21.53 22.30 24,162 +0.48(+2.20%)
Mar 07, 2023 22.39 22.70 21.74 21.82 30,218 -0.44(-1.98%)
Mar 06, 2023 23.14 23.45 22.26 22.26 35,254 -0.81(-3.51%)
Mar 03, 2023 21.98 23.59 21.98 23.07 35,109 +1.19(+5.44%)
Mar 02, 2023 21.20 22.49 21.15 21.88 44,064 +0.59(+2.77%)
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.