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 )

31.86 -0.40 (-1.24%)
Streaming Delayed Price Updated: 9:59 AM 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 (%)
Oct 31, 2012 3.800 3.800 3.679 3.719 9,103 -0.07(-1.92%)
Oct 26, 2012 3.776 3.792 3.792 3.792 5,689 +0.02(+0.64%)
Oct 25, 2012 3.768 3.776 3.736 3.768 2,844 +0.00(+0.00%)
Oct 24, 2012 3.760 3.808 3.760 3.768 31,203 -0.00(-0.10%)
Oct 23, 2012 3.760 3.800 3.760 3.772 7,863 -0.04(-0.96%)
Oct 18, 2012 3.808 3.808 3.808 3.808 0 +0.00(+0.00%)
Oct 17, 2012 3.873 3.873 3.736 3.808 3,683 -0.02(-0.63%)
Oct 16, 2012 3.816 3.873 3.721 3.833 16,226 -0.02(-0.42%)
Oct 15, 2012 3.727 3.873 3.719 3.849 40,361 +0.11(+2.81%)
Oct 12, 2012 3.736 3.744 3.735 3.744 6,307 +0.02(+0.65%)
Oct 11, 2012 3.719 3.727 3.719 3.719 2,013 +0.00(+0.00%)
Oct 10, 2012 3.736 3.760 3.719 3.719 7,332 -0.02(-0.43%)
Oct 09, 2012 3.760 3.800 3.736 3.736 5,873 -0.04(-1.07%)
Oct 08, 2012 3.800 3.841 3.768 3.776 3,069 +0.03(+0.68%)
Oct 05, 2012 3.760 3.800 3.719 3.750 7,658 +0.01(+0.40%)
Oct 04, 2012 3.719 3.841 3.719 3.736 10,475 +0.02(+0.65%)
Oct 03, 2012 3.752 3.889 3.703 3.711 14,679 +0.00(+0.00%)
Oct 02, 2012 3.816 3.913 3.679 3.711 38,613 -0.15(-3.97%)
Oct 01, 2012 3.744 3.913 3.744 3.865 36,320 +0.14(+3.69%)
Sep 28, 2012 3.719 3.833 3.719 3.727 10,735 +0.00(+0.00%)
Sep 27, 2012 3.792 3.812 3.687 3.727 13,883 -0.07(-1.91%)
Sep 26, 2012 3.816 3.841 3.663 3.800 26,074 +0.02(+0.64%)
Sep 25, 2012 3.873 3.938 3.776 3.776 22,671 -0.14(-3.51%)
Sep 24, 2012 3.922 3.954 3.800 3.913 8,365 -0.01(-0.21%)
Sep 21, 2012 3.913 3.938 3.889 3.922 18,762 +0.03(+0.83%)
Sep 20, 2012 3.881 3.930 3.824 3.889 164,442 +0.01(+0.21%)
Sep 19, 2012 3.824 3.930 3.783 3.881 13,691 +0.11(+3.00%)
Sep 18, 2012 3.768 3.849 3.752 3.768 9,781 -0.06(-1.69%)
Sep 17, 2012 3.816 3.849 3.808 3.833 11,217 -0.02(-0.63%)
Sep 14, 2012 3.808 3.873 3.768 3.857 33,752 +0.02(+0.63%)
Sep 13, 2012 3.732 3.841 3.719 3.833 27,514 +0.10(+2.60%)
Sep 12, 2012 3.703 3.792 3.687 3.736 21,545 -0.02(-0.43%)
Sep 11, 2012 3.711 3.792 3.639 3.752 129,122 +0.03(+0.87%)
Sep 10, 2012 3.647 3.719 3.622 3.719 24,081 +0.04(+1.10%)
Sep 07, 2012 3.719 3.752 3.639 3.679 14,820 -0.02(-0.65%)
Sep 06, 2012 3.639 3.744 3.639 3.703 16,209 +0.06(+1.78%)
Sep 05, 2012 3.614 3.711 3.614 3.639 41,390 +0.06(+1.58%)
Sep 04, 2012 3.671 3.671 3.550 3.582 22,740 -0.02(-0.67%)
Aug 31, 2012 3.598 3.655 3.582 3.606 41,674 +0.06(+1.59%)
Aug 30, 2012 3.582 3.598 3.550 3.550 4,263 -0.02(-0.45%)
Aug 29, 2012 3.558 3.598 3.558 3.566 12,803 -0.03(-0.90%)
Aug 27, 2012 3.550 3.639 3.477 3.598 63,282 +0.04(+1.14%)
Aug 24, 2012 3.509 3.558 3.509 3.558 17,362 +0.05(+1.38%)
Aug 23, 2012 3.485 3.525 3.485 3.509 9,142 -0.01(-0.23%)
Aug 22, 2012 3.436 3.517 3.396 3.517 36,179 +0.10(+2.84%)
Aug 21, 2012 3.339 3.420 3.339 3.420 36,722 +0.08(+2.42%)
Aug 20, 2012 3.315 3.339 3.259 3.339 15,036 +0.03(+0.98%)
Aug 17, 2012 3.291 3.307 3.234 3.307 25,335 +0.04(+1.24%)
Aug 16, 2012 3.283 3.380 3.202 3.267 24,722 -0.04(-1.22%)
Aug 15, 2012 3.315 3.356 3.291 3.307 17,614 +0.07(+2.25%)
Aug 14, 2012 3.380 3.386 3.234 3.234 8,753 -0.15(-4.31%)
Aug 13, 2012 3.364 3.396 3.356 3.380 14,891 -0.02(-0.48%)
Aug 10, 2012 3.404 3.404 3.356 3.396 8,882 +0.00(+0.00%)
Aug 09, 2012 3.372 3.396 3.372 3.396 8,229 +0.02(+0.72%)
Aug 08, 2012 3.339 3.396 3.339 3.372 19,683 -0.01(-0.24%)
Aug 07, 2012 3.356 3.396 3.356 3.380 2,472 -0.01(-0.17%)
Aug 06, 2012 3.356 3.404 3.356 3.385 13,233 +0.03(+0.89%)
Aug 03, 2012 3.388 3.396 3.355 3.356 20,625 +0.02(+0.73%)
Aug 02, 2012 3.339 3.355 3.331 3.331 11,615 -0.02(-0.48%)
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.