Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simulations Plus Inc (NQ: SLP )

31.23 -1.03 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 9.149 9.432 9.102 9.432 35,356 +0.19(+2.04%)
Jan 30, 2017 9.243 9.290 9.059 9.243 34,852 -0.05(-0.51%)
Jan 27, 2017 9.337 9.432 9.290 9.290 19,165 +0.00(+0.00%)
Jan 26, 2017 9.385 9.385 9.243 9.290 9,073 +0.00(+0.00%)
Jan 25, 2017 9.337 9.384 9.196 9.290 24,519 +0.00(+0.00%)
Jan 24, 2017 9.290 9.384 9.196 9.290 33,254 +0.05(+0.51%)
Jan 23, 2017 9.478 9.478 9.243 9.243 41,990 -0.19(-1.99%)
Jan 20, 2017 9.431 9.478 9.431 9.431 8,712 +0.00(+0.00%)
Jan 19, 2017 9.384 9.478 9.361 9.431 16,138 -0.05(-0.50%)
Jan 18, 2017 9.431 9.478 9.384 9.478 37,734 +0.05(+0.50%)
Jan 17, 2017 9.337 9.478 9.290 9.431 22,752 +0.00(+0.00%)
Jan 13, 2017 9.431 9.431 9.431 0 +0.00(+0.00%)
Jan 12, 2017 9.009 9.431 8.754 9.431 34,118 +0.19(+2.03%)
Jan 11, 2017 9.431 9.431 8.690 9.243 46,829 -0.14(-1.50%)
Jan 10, 2017 8.962 9.572 8.727 9.384 88,909 +0.42(+4.71%)
Jan 09, 2017 9.009 9.009 8.868 8.962 41,997 -0.05(-0.52%)
Jan 06, 2017 9.056 9.056 8.868 9.009 15,963 -0.05(-0.52%)
Jan 05, 2017 9.009 9.056 8.774 9.056 19,861 +0.14(+1.58%)
Jan 04, 2017 8.727 9.056 8.540 8.915 21,948 +0.47(+5.56%)
Jan 03, 2017 9.103 9.103 8.267 8.446 33,703 -0.61(-6.74%)
Dec 30, 2016 9.056 9.056 9.056 0 +0.28(+3.21%)
Dec 29, 2016 8.868 8.983 8.774 8.774 12,115 -0.14(-1.58%)
Dec 28, 2016 9.009 9.009 8.821 8.915 20,586 +0.00(+0.00%)
Dec 27, 2016 8.868 8.939 8.680 8.915 16,915 +0.00(+0.00%)
Dec 23, 2016 8.915 8.915 8.915 0 +0.05(+0.53%)
Dec 22, 2016 8.821 8.915 8.633 8.868 13,474 +0.09(+1.07%)
Dec 21, 2016 8.727 8.915 8.716 8.774 12,639 +0.00(+0.00%)
Dec 20, 2016 8.845 8.868 8.774 8.774 10,301 +0.05(+0.54%)
Dec 19, 2016 8.540 8.868 8.493 8.727 18,000 +0.28(+3.33%)
Dec 16, 2016 8.582 8.671 8.446 8.446 21,988 -0.23(-2.70%)
Dec 15, 2016 8.774 8.821 8.633 8.680 19,756 -0.14(-1.60%)
Dec 14, 2016 8.821 8.957 8.774 8.821 15,111 -0.09(-1.05%)
Dec 13, 2016 8.915 8.915 8.821 8.915 10,718 +0.14(+1.60%)
Dec 12, 2016 8.915 8.915 8.727 8.774 29,042 -0.28(-3.11%)
Dec 09, 2016 8.633 9.290 8.544 9.056 36,099 +0.52(+6.04%)
Dec 08, 2016 8.586 8.727 8.450 8.540 37,255 +0.00(+0.00%)
Dec 07, 2016 8.633 8.680 8.493 8.540 3,889 -0.05(-0.55%)
Dec 06, 2016 8.712 8.727 8.493 8.586 6,677 -0.14(-1.61%)
Dec 05, 2016 8.540 8.924 8.493 8.727 19,569 +0.28(+3.33%)
Dec 02, 2016 8.446 8.540 8.399 8.446 6,245 -0.09(-1.10%)
Dec 01, 2016 8.821 8.915 8.540 8.540 129,849 -0.33(-3.70%)
Nov 30, 2016 9.196 9.196 8.727 8.868 61,995 -0.23(-2.58%)
Nov 29, 2016 9.337 9.384 9.009 9.103 14,080 -0.14(-1.52%)
Nov 28, 2016 9.384 9.384 9.009 9.243 6,677 -0.23(-2.48%)
Nov 25, 2016 9.337 9.525 9.314 9.478 22,600 +0.14(+1.51%)
Nov 23, 2016 9.337 9.337 9.337 0 +0.19(+2.05%)
Nov 22, 2016 9.149 9.243 8.680 9.149 106,293 +0.09(+1.04%)
Nov 21, 2016 9.243 9.290 8.868 9.056 22,106 -0.23(-2.53%)
Nov 18, 2016 9.666 9.947 9.103 9.290 63,761 -0.61(-6.16%)
Nov 17, 2016 8.540 10.09 8.493 9.900 94,716 +1.36(+15.93%)
Nov 16, 2016 8.258 8.586 8.211 8.540 21,956 +0.09(+1.11%)
Nov 15, 2016 8.352 8.493 8.070 8.446 17,410 +0.05(+0.56%)
Nov 14, 2016 8.305 8.915 8.117 8.399 49,914 -0.23(-2.72%)
Nov 11, 2016 8.164 8.633 7.930 8.633 88,442 +0.47(+5.75%)
Nov 10, 2016 8.258 8.446 7.976 8.164 41,186 -0.05(-0.57%)
Nov 09, 2016 7.976 8.258 7.930 8.211 19,394 +0.00(+0.00%)
Nov 08, 2016 8.023 8.305 8.023 8.211 20,178 -0.05(-0.57%)
Nov 07, 2016 8.305 8.305 8.025 8.258 26,209 +0.19(+2.31%)
Nov 04, 2016 7.931 8.165 7.885 8.071 13,334 +0.00(+0.00%)
Nov 03, 2016 7.931 8.165 7.838 8.071 97,639 +0.14(+1.76%)
Nov 02, 2016 7.931 8.025 7.885 7.931 23,102 -0.05(-0.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.