Skip to main content
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 (%)
Oct 31, 2016 1.940 1.940 1.630 1.630 3,888 +0.05(+3.16%)
Oct 28, 2016 1.940 1.940 1.580 1.580 2,400 -0.36(-18.56%)
Oct 26, 2016 1.940 1.940 1.940 0 +0.00(+0.00%)
Oct 24, 2016 1.470 1.940 1.940 1.940 700 +0.51(+35.66%)
Oct 21, 2016 1.550 1.550 1.430 1.430 1,249 -0.11(-7.14%)
Oct 20, 2016 1.540 1.540 1.540 1.540 187 -0.40(-20.62%)
Oct 19, 2016 1.450 1.940 1.427 1.940 3,880 +0.41(+26.80%)
Oct 18, 2016 1.530 1.530 1.530 1.530 218 -0.02(-1.29%)
Oct 13, 2016 1.700 1.550 1.550 1.550 400 -0.34(-17.99%)
Oct 12, 2016 1.710 1.890 1.710 1.890 790 -0.05(-2.58%)
Oct 06, 2016 1.700 1.940 1.940 1.940 14 +0.19(+10.86%)
Oct 05, 2016 1.750 1.750 1.750 1.750 1,310 +0.05(+2.94%)
Oct 03, 2016 1.740 1.700 1.700 1.700 700 +0.00(+0.00%)
Sep 30, 2016 1.790 1.790 1.700 1.700 1,200 -0.05(-2.86%)
Sep 29, 2016 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Sep 28, 2016 1.750 1.760 1.750 1.750 1,100 +0.00(+0.00%)
Sep 27, 2016 1.600 2.100 1.600 1.750 1,896 +0.13(+8.02%)
Sep 26, 2016 1.630 1.670 1.620 1.620 2,385 -0.04(-2.41%)
Sep 23, 2016 1.750 1.750 1.660 1.660 3,148 -0.14(-7.78%)
Sep 22, 2016 1.800 1.800 1.800 1.800 415 +0.00(+0.00%)
Sep 21, 2016 1.800 1.800 1.800 1.800 1,217 -0.10(-5.26%)
Sep 20, 2016 1.820 1.900 1.820 1.900 1,279 -0.05(-2.56%)
Sep 15, 2016 1.950 1.950 1.950 1.950 40 +0.13(+7.14%)
Sep 14, 2016 1.820 1.820 1.820 1.820 1,500 -0.16(-8.08%)
Sep 09, 2016 1.980 1.980 1.980 1.980 2,000 +0.11(+5.88%)
Sep 08, 2016 1.870 1.870 1.870 1.870 2,000 +0.05(+2.75%)
Sep 07, 2016 1.900 1.900 1.810 1.820 6,920 -0.17(-8.54%)
Sep 06, 2016 2.040 2.040 1.990 1.990 1,056 -0.01(-0.50%)
Sep 02, 2016 2.000 2.000 2.000 2.000 3,400 -0.05(-2.44%)
Sep 01, 2016 1.950 2.050 1.900 2.050 10,176 +0.23(+12.64%)
Aug 30, 2016 1.900 1.820 1.820 1.820 1,400 -0.05(-2.67%)
Aug 29, 2016 1.870 1.870 1.870 1.870 2,500 +0.10(+5.65%)
Aug 26, 2016 1.900 1.900 1.770 1.770 4,500 +0.02(+1.14%)
Aug 25, 2016 1.900 1.900 1.750 1.750 2,111 -0.20(-10.26%)
Aug 24, 2016 1.950 1.950 1.950 1.950 360 +0.00(+0.00%)
Aug 23, 2016 1.950 1.950 1.950 1.950 3,000 +0.15(+8.33%)
Aug 22, 2016 1.770 1.800 1.770 1.800 4,340 +0.00(+0.00%)
Aug 19, 2016 1.800 1.800 1.800 1.800 608 +0.02(+1.12%)
Aug 18, 2016 1.940 1.950 1.780 1.780 1,201 +0.03(+1.71%)
Aug 17, 2016 1.970 1.970 1.750 1.750 6,589 -0.22(-11.17%)
Aug 16, 2016 2.210 2.400 1.700 1.970 15,437 -0.23(-10.45%)
Aug 15, 2016 1.800 2.200 1.800 2.200 21,257 +0.40(+22.22%)
Aug 12, 2016 1.600 1.970 1.350 1.800 28,549 +0.15(+9.09%)
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.