Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Semler Scientific
(NQ:
SMLR
)
22.82
+0.52 (+2.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
147.16
153.21
149.99
48,157
+4.07(+2.79%)
Oct 28, 2021
143.13
147.00
142.75
145.92
70,444
+4.92(+3.49%)
Oct 27, 2021
143.50
145.32
140.18
141.00
36,197
-1.39(-0.98%)
Oct 26, 2021
145.63
142.39
34,220
-1.86(-1.29%)
Oct 25, 2021
142.99
144.25
25,023
+2.80(+1.98%)
Oct 22, 2021
133.99
143.52
131.64
141.45
43,178
+7.07(+5.26%)
Oct 21, 2021
136.95
137.50
133.41
134.38
15,705
-1.22(-0.90%)
Oct 20, 2021
137.98
139.22
132.68
135.60
34,853
-0.40(-0.29%)
Oct 19, 2021
137.18
138.98
130.35
136.00
64,085
-2.31(-1.67%)
Oct 18, 2021
140.35
141.12
130.50
138.31
35,120
-1.74(-1.24%)
Oct 15, 2021
141.45
142.55
126.11
140.05
69,338
-1.73(-1.22%)
Oct 14, 2021
139.78
142.00
138.25
141.78
83,260
+5.13(+3.75%)
Oct 13, 2021
134.00
144.87
134.00
136.65
83,746
+3.65(+2.74%)
Oct 12, 2021
129.54
136.24
128.25
133.00
42,952
+3.88(+3.00%)
Oct 11, 2021
131.00
132.00
125.50
129.12
66,201
-0.88(-0.68%)
Oct 08, 2021
130.00
130.50
127.02
130.00
17,510
+0.00(+0.00%)
Oct 07, 2021
130.00
133.00
128.95
130.00
24,268
+0.00(+0.00%)
Oct 06, 2021
128.50
133.99
128.50
130.00
15,921
+0.14(+0.11%)
Oct 05, 2021
127.23
131.89
127.23
129.86
7,978
+2.37(+1.86%)
Oct 04, 2021
130.88
131.50
126.75
127.49
14,530
-1.51(-1.17%)
Oct 01, 2021
127.00
131.99
126.00
129.00
24,254
+3.97(+3.18%)
Sep 30, 2021
127.00
128.00
125.03
125.03
12,511
-1.65(-1.30%)
Sep 29, 2021
127.00
127.50
123.30
126.68
13,680
-0.45(-0.35%)
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
.