Indicators

Semler Scientific (OP: SMLR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	43.05	44.00	43.00	43.00	5,600	+0.00(+0.00%)
Nov 27, 2019	42.75	43.25	42.70	43.00	37,300	+0.00(+0.00%)
Nov 26, 2019	42.75	43.00	42.30	43.00	18,848	+0.52(+1.22%)
Nov 25, 2019	42.46	42.75	42.40	42.48	18,266	-0.07(-0.16%)
Nov 22, 2019	42.00	43.75	42.00	42.55	5,100	-0.45(-1.05%)
Nov 21, 2019	43.00	43.00	42.55	43.00	913	-0.45(-1.04%)
Nov 20, 2019	43.50	43.50	43.25	43.45	2,334	+0.45(+1.05%)
Nov 19, 2019	43.00	44.00	42.70	43.00	16,639	-1.00(-2.27%)
Nov 18, 2019	45.00	45.00	43.00	44.00	12,886	-1.00(-2.22%)
Nov 15, 2019	45.00	45.00	44.50	45.00	7,800	+0.90(+2.04%)
Nov 14, 2019	44.00	45.35	41.55	44.10	7,578	-1.40(-3.08%)
Nov 13, 2019	45.60	45.65	44.30	45.50	8,470	+0.00(+0.00%)
Nov 12, 2019	45.40	45.70	45.00	45.50	8,448	+0.00(+0.00%)
Nov 11, 2019	45.52	46.00	44.01	45.50	22,745	-0.90(-1.94%)
Nov 08, 2019	46.00	46.40	45.01	46.40	13,500	+0.40(+0.87%)
Nov 07, 2019	45.87	46.97	45.50	46.00	13,257	+0.10(+0.22%)
Nov 06, 2019	46.50	46.50	44.60	45.90	14,824	-0.60(-1.29%)
Nov 05, 2019	47.00	47.00	45.05	46.50	10,468	-0.50(-1.06%)
Nov 04, 2019	46.90	47.50	46.01	47.00	14,865	+0.10(+0.21%)

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.