Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semler Scientific (OP: SMLR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 8.200 9.000 8.100 8.710 21,277 +0.52(+6.35%)
Apr 27, 2018 9.000 9.800 8.190 8.190 7,087 -0.01(-0.12%)
Apr 26, 2018 8.150 10.00 8.150 8.200 5,390 +0.09(+1.11%)
Apr 25, 2018 8.300 8.300 8.100 8.110 46,200 -0.09(-1.10%)
Apr 24, 2018 9.000 9.730 8.150 8.200 15,700 -0.14(-1.68%)
Apr 23, 2018 8.300 10.00 8.240 8.340 52,657 +0.00(+0.00%)
Apr 20, 2018 8.300 9.500 8.250 8.340 52,633 +0.04(+0.48%)
Apr 19, 2018 8.400 8.600 8.090 8.300 26,316 -0.10(-1.19%)
Apr 18, 2018 8.250 8.990 8.250 8.400 33,900 +0.11(+1.33%)
Apr 17, 2018 8.290 8.290 8.050 8.290 3,350 +0.00(+0.00%)
Apr 16, 2018 7.900 8.290 7.720 8.290 1,100 +0.01(+0.12%)
Apr 13, 2018 8.750 8.800 8.000 8.280 26,789 -0.22(-2.59%)
Apr 12, 2018 8.010 8.500 8.010 8.500 32,110 +0.20(+2.41%)
Apr 11, 2018 8.300 8.750 8.300 8.300 8,486 -0.20(-2.35%)
Apr 10, 2018 8.250 8.500 8.250 8.500 2,920 +0.25(+3.03%)
Apr 09, 2018 8.100 8.250 7.900 8.250 2,100 +0.00(+0.00%)
Apr 06, 2018 8.250 8.250 8.250 8.250 115 -0.15(-1.79%)
Apr 05, 2018 8.750 8.750 7.910 8.400 3,200 -0.35(-4.00%)
Apr 04, 2018 8.550 8.750 8.250 8.750 4,283 +0.10(+1.16%)
Apr 03, 2018 8.250 8.650 8.250 8.650 2,500 +0.40(+4.85%)
Apr 02, 2018 8.250 8.250 8.250 8.250 600 -0.50(-5.71%)
Mar 29, 2018 8.750 8.750 8.750 0 +0.20(+2.34%)
Mar 28, 2018 8.750 8.750 8.280 8.550 2,401 -0.19(-2.17%)
Mar 27, 2018 8.750 8.750 8.270 8.740 8,000 -0.01(-0.11%)
Mar 26, 2018 8.900 8.900 8.750 1,600 -0.15(-1.69%)
Mar 23, 2018 8.790 8.900 8.790 8.900 1,200 +0.12(+1.37%)
Mar 22, 2018 8.780 8.780 8.780 8.780 200 +0.00(+0.00%)
Mar 21, 2018 8.790 8.790 8.650 8.780 3,046 -0.11(-1.24%)
Mar 20, 2018 8.890 8.890 8.890 8.890 100 +0.00(+0.00%)
Mar 19, 2018 8.890 8.890 8.890 8.890 200 +0.00(+0.00%)
Mar 16, 2018 8.890 8.890 8.890 8.890 100 -0.09(-1.00%)
Mar 15, 2018 8.950 8.980 8.750 8.980 2,387 +0.09(+1.01%)
Mar 14, 2018 8.890 8.890 8.890 8.890 101 +0.12(+1.37%)
Mar 13, 2018 8.970 9.000 8.150 8.770 13,267 +0.02(+0.23%)
Mar 12, 2018 9.000 9.000 8.560 8.750 3,926 -0.15(-1.69%)
Mar 09, 2018 8.800 9.500 8.450 8.900 14,801 +0.10(+1.14%)
Mar 08, 2018 8.700 9.000 8.650 8.800 4,101 +0.10(+1.15%)
Mar 07, 2018 8.260 9.000 8.260 8.700 13,650 -0.29(-3.23%)
Mar 06, 2018 8.800 9.000 8.200 8.990 22,485 +0.19(+2.16%)
Mar 05, 2018 8.150 9.600 8.150 8.800 11,890 +0.21(+2.44%)
Mar 02, 2018 7.850 9.150 7.850 8.590 6,200 +0.49(+6.05%)
Mar 01, 2018 8.300 8.390 8.000 8.100 8,900 -0.20(-2.41%)
Feb 28, 2018 8.010 8.400 7.850 8.300 41,390 +0.40(+5.06%)
Feb 27, 2018 7.530 7.940 7.530 7.900 22,470 +0.30(+3.95%)
Feb 26, 2018 7.790 7.480 7.600 17,207 -0.15(-1.94%)
Feb 23, 2018 7.750 7.950 7.450 7.750 8,289 +0.15(+1.97%)
Feb 22, 2018 7.500 7.750 7.160 7.600 29,562 +0.10(+1.33%)
Feb 21, 2018 7.300 7.500 7.100 7.500 14,850 +0.01(+0.13%)
Feb 20, 2018 7.170 7.500 7.050 7.490 12,110 +0.01(+0.13%)
Feb 16, 2018 7.480 7.480 7.480 0 +0.33(+4.62%)
Feb 15, 2018 6.850 7.350 6.850 7.150 2,600 -0.05(-0.69%)
Feb 14, 2018 7.000 7.200 7.000 7.200 3,583 +0.00(+0.00%)
Feb 13, 2018 7.450 7.500 6.450 7.200 18,780 -0.05(-0.69%)
Feb 12, 2018 7.180 7.450 7.080 7.250 2,499 +0.07(+0.97%)
Feb 09, 2018 7.330 7.500 7.030 7.180 56,500 -0.31(-4.14%)
Feb 08, 2018 7.390 7.490 7.390 7.490 6,229 +0.00(+0.00%)
Feb 07, 2018 7.490 7.490 7.450 7.490 1,700 +0.00(+0.00%)
Feb 06, 2018 7.370 7.500 7.320 7.490 10,196 -0.16(-2.09%)
Feb 05, 2018 7.500 8.000 7.360 7.650 2,300 +0.00(+0.00%)
Feb 02, 2018 7.640 7.750 7.640 7.650 1,800 +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.