Italia markets open in 2 hours 31 minutes

Semler Scientific, Inc. (SMLR)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,35-0,19 (-0,81%)
Alla chiusura: 04:00PM EDT
23,35 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202423,4123,6723,2323,3523,3566.400
21 mag 202423,2823,6523,0423,5423,5433.100
20 mag 202422,9723,5722,9723,4823,4842.700
17 mag 202423,7123,9323,0123,0123,0128.200
16 mag 202423,7424,5923,4423,6723,6737.800
15 mag 202423,7023,7922,7823,7023,7072.100
14 mag 202423,1923,7522,8223,5023,5068.100
13 mag 202423,0023,7122,9923,0823,0840.800
10 mag 202422,9523,0021,8222,9222,9259.200
09 mag 202421,1023,2821,0322,9622,96200.400
08 mag 202426,0026,1620,8821,0321,03486.200
07 mag 202427,8628,4427,5628,1528,1592.000
06 mag 202427,3828,1827,1027,6727,6745.000
03 mag 202426,9927,4426,7527,0027,0040.000
02 mag 202426,2326,7625,7126,5226,5232.900
01 mag 202425,6626,6525,4326,1326,1341.400
30 apr 202426,1926,3225,2525,5325,5353.200
29 apr 202426,1226,8325,9226,6126,6143.400
26 apr 202425,9226,3825,8426,1126,1130.300
25 apr 202426,2326,6025,7825,9125,9152.000
24 apr 202427,0127,4526,2826,6226,6248.000
23 apr 202426,2527,7426,2527,0927,0970.500
22 apr 202425,8626,7525,8626,2626,2639.900
19 apr 202425,2526,3125,2525,7325,7351.300
18 apr 202425,7526,0025,2825,4525,4547.900
17 apr 202425,6925,9625,3025,6625,6656.000
16 apr 202426,1426,3425,2625,9925,9955.400
15 apr 202427,6928,2125,5025,7825,7888.000
12 apr 202427,7027,9627,1327,6427,6439.600
11 apr 202428,5928,7527,7527,8127,8134.800
10 apr 202428,7529,4028,2428,4628,4664.700
09 apr 202428,1429,5328,0029,3029,3059.800
08 apr 202428,7528,7828,0028,1328,1352.200
05 apr 202428,0529,0528,0528,6928,6957.700
04 apr 202428,7829,0727,6228,0028,0088.700
03 apr 202428,1929,2927,8028,5428,5455.500
02 apr 202428,9529,4727,7028,1828,1872.200
01 apr 202429,2529,5028,6628,9528,9567.200
28 mar 202428,5529,9128,5529,2129,2147.300
27 mar 202428,5729,6328,5028,5528,5575.000
26 mar 202429,3729,9928,3228,4228,4292.600
25 mar 202430,0830,5629,2429,3229,3273.100
22 mar 202430,0030,4629,5030,0130,0144.500
21 mar 202430,7331,2429,4730,0930,0967.800
20 mar 202430,4431,0529,1930,3630,3662.700
19 mar 202430,1831,2129,7030,6130,6164.300
18 mar 202430,5031,9429,8030,1730,1799.800
15 mar 202429,8030,6329,2330,3630,36116.200
14 mar 202432,3832,4630,0030,1130,1192.100
13 mar 202431,9633,4031,7532,5132,5168.400
12 mar 202430,3132,9930,2732,0132,0181.200
11 mar 202430,5631,2829,1130,5430,54131.700
08 mar 202432,4132,4129,5030,6230,62173.500
07 mar 202432,5933,4029,1031,8231,82302.800
06 mar 202440,0040,9931,2132,8732,87545.700
05 mar 202448,6748,7538,3739,5539,55285.200
04 mar 202447,6549,2547,4348,8548,8572.200
01 mar 202447,0148,0646,6247,4947,4952.700
29 feb 202448,8249,3246,2047,1747,1745.900
28 feb 202447,8549,0347,5047,9547,9557.400
27 feb 202448,5149,7848,1248,4648,4643.600
26 feb 202447,2849,4246,7748,5148,5161.400
23 feb 202447,7247,9046,6447,3447,3432.800
22 feb 202446,5048,0446,1547,7247,7249.700
21 feb 202447,4247,5545,8346,0546,0533.600
20 feb 202448,1248,6447,3147,8047,8053.000
16 feb 202450,9651,7848,3648,6748,6749.800
15 feb 202450,5753,3850,5751,5451,5483.500
14 feb 202447,1450,4946,5450,3450,3483.000
13 feb 202446,4249,7346,1546,4146,4162.800
12 feb 202447,9148,6347,0148,1148,1154.700
09 feb 202447,5948,5146,8747,5947,5957.700
08 feb 202447,7050,1047,1747,4347,4386.500
07 feb 202447,0548,5846,5647,6447,6474.100
06 feb 202445,1646,8944,4146,4746,4757.700
05 feb 202445,2345,9544,4044,6144,6143.800
02 feb 202444,7847,2644,6045,2545,2550.100
01 feb 202444,3145,4743,1945,0445,0449.400
31 gen 202444,6346,5744,1244,2944,2954.500
30 gen 202444,6945,0844,3144,9244,9227.400
29 gen 202444,0045,0043,7144,9344,9328.800
26 gen 202444,4645,0843,9744,0044,0033.100
25 gen 202444,6645,1944,2244,4644,4637.000
24 gen 202445,2945,2943,7544,0744,0742.300
23 gen 202444,5745,1743,8444,6944,6951.500
22 gen 202444,5044,8443,5144,5744,5745.400
19 gen 202444,2244,2243,0043,7743,7748.300
18 gen 202444,8245,5243,3044,1844,1845.300
17 gen 202444,6846,3044,1944,8144,8156.100
16 gen 202445,7946,0944,7845,1645,1661.500
12 gen 202446,9447,3945,6745,8645,8649.800
11 gen 202449,9350,4945,7046,1946,1980.700
10 gen 202445,7850,1845,7849,8849,88108.600
09 gen 202445,2047,7445,1745,6745,6759.800
08 gen 202444,0445,6043,1245,3045,3037.500
05 gen 202444,0045,5943,9444,0444,0453.700
04 gen 202443,2445,2642,8044,3844,3838.100
03 gen 202443,8744,7642,7843,0443,0438.200
02 gen 202443,7044,8743,1244,1844,1835.500
29 dic 202345,4745,4944,2344,2944,2927.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...