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 (%)
Mar 31, 2009 0.7174 0.7330 0.7018 0.7018 52,492 -0.02(-2.17%)
Mar 30, 2009 0.7407 0.7407 0.7018 0.7174 28,898 -0.01(-1.08%)
Mar 26, 2009 0.7408 0.7408 0.7176 0.7252 23,987 -0.02(-2.11%)
Mar 25, 2009 0.7408 0.7486 0.7174 0.7408 12,977 -0.02(-3.05%)
Mar 24, 2009 0.7252 0.7642 0.7112 0.7642 7,746 +0.01(+1.02%)
Mar 23, 2009 0.7408 0.7720 0.7112 0.7564 21,558 +0.00(+0.00%)
Mar 20, 2009 0.7118 0.7642 0.7118 0.7564 8,376 +0.00(+0.00%)
Mar 19, 2009 0.7174 0.7642 0.7112 0.7564 7,841 +0.00(+0.00%)
Mar 18, 2009 0.7720 0.7798 0.7096 0.7564 14,223 -0.01(-1.02%)
Mar 17, 2009 0.7798 0.7798 0.7018 0.7642 19,108 -0.02(-2.00%)
Mar 16, 2009 0.7642 0.7954 0.7409 0.7798 22,022 +0.05(+7.54%)
Mar 13, 2009 0.7642 0.7798 0.7174 0.7252 17,692 -0.02(-3.15%)
Mar 12, 2009 0.7174 0.7642 0.6785 0.7487 13,435 +0.03(+4.35%)
Mar 11, 2009 0.7408 0.7720 0.6862 0.7175 20,405 -0.02(-3.15%)
Mar 10, 2009 0.7330 0.7486 0.7018 0.7408 12,292 +0.03(+4.40%)
Mar 09, 2009 0.7486 0.7564 0.7018 0.7096 4,486 -0.05(-7.14%)
Mar 06, 2009 0.7720 0.7798 0.7174 0.7642 8,463 +0.05(+6.52%)
Mar 05, 2009 0.7174 0.7174 0.7018 0.7174 24,702 +0.00(+0.00%)
Mar 04, 2009 0.7174 0.7174 0.7018 0.7174 12,118 -0.02(-2.23%)
Mar 02, 2009 0.7174 0.7954 0.7174 0.7338 14,939 +0.02(+2.28%)
Feb 27, 2009 0.7642 0.7876 0.7174 0.7174 6,573 -0.06(-8.00%)
Feb 26, 2009 0.7720 0.7876 0.7190 0.7798 11,212 +0.01(+1.01%)
Feb 25, 2009 0.7174 0.7798 0.7174 0.7720 11,162 +0.02(+3.12%)
Feb 24, 2009 0.7486 0.7486 0.7096 0.7486 7,243 -0.01(-1.03%)
Feb 23, 2009 0.7018 0.7798 0.7018 0.7564 11,805 +0.08(+11.49%)
Feb 20, 2009 0.7720 0.7720 0.6161 0.6785 106,499 -0.14(-17.14%)
Feb 19, 2009 0.8032 0.8188 0.8032 0.8188 9,913 +0.02(+1.94%)
Feb 18, 2009 0.7798 0.8032 0.7486 0.8032 11,670 +0.00(+0.00%)
Feb 17, 2009 0.7798 0.8032 0.7486 0.8032 18,968 +0.02(+3.00%)
Feb 13, 2009 0.7876 0.8110 0.7642 0.7798 20,491 -0.03(-3.85%)
Feb 12, 2009 0.7876 0.8188 0.7798 0.8110 13,227 +0.00(+0.00%)
Feb 11, 2009 0.8110 0.8188 0.7752 0.8110 31,801 -0.01(-0.95%)
Feb 10, 2009 0.7954 0.8344 0.7728 0.8188 21,109 +0.00(+0.00%)
Feb 09, 2009 0.7798 0.8344 0.7798 0.8188 22,633 +0.02(+2.94%)
Feb 06, 2009 0.7798 0.7954 0.7494 0.7954 20,208 +0.01(+0.99%)
Feb 05, 2009 0.7564 0.7954 0.7564 0.7876 20,208 +0.01(+1.00%)
Feb 04, 2009 0.7876 0.8266 0.7658 0.7798 31,673 -0.03(-3.85%)
Feb 03, 2009 0.7564 0.8188 0.7564 0.8110 20,791 -0.02(-2.80%)
Feb 02, 2009 0.8344 0.8500 0.7486 0.8344 25,537 -0.01(-0.93%)
Jan 30, 2009 0.7798 0.8500 0.7658 0.8422 17,022 +0.04(+4.85%)
Jan 29, 2009 0.7798 0.8110 0.7798 0.8032 20,349 +0.01(+0.98%)
Jan 28, 2009 0.7876 0.8188 0.7798 0.7954 15,516 -0.01(-0.97%)
Jan 27, 2009 0.7798 0.8032 0.7798 0.8032 30,900 +0.01(+0.98%)
Jan 26, 2009 0.7720 0.8032 0.7658 0.7954 15,381 +0.00(+0.00%)
Jan 23, 2009 0.7658 0.8032 0.7658 0.7954 20,595 +0.03(+3.87%)
Jan 22, 2009 0.7720 0.7954 0.7658 0.7658 9,367 -0.04(-4.66%)
Jan 21, 2009 0.7954 0.8032 0.7486 0.8032 24,210 -0.01(-0.96%)
Jan 20, 2009 0.7798 0.8422 0.7798 0.8110 14,943 +0.00(+0.49%)
Jan 16, 2009 0.8188 0.8422 0.7486 0.8070 17,349 -0.01(-1.44%)
Jan 15, 2009 0.8344 0.8559 0.7486 0.8188 46,789 -0.02(-2.78%)
Jan 14, 2009 0.8188 0.8500 0.8188 0.8422 12,053 -0.03(-3.57%)
Jan 13, 2009 0.8422 0.8734 0.7954 0.8734 21,350 +0.03(+3.70%)
Jan 12, 2009 0.8968 0.8968 0.7876 0.8422 15,354 -0.02(-1.82%)
Jan 09, 2009 0.8422 0.9124 0.7798 0.8578 43,049 +0.05(+5.77%)
Jan 08, 2009 0.7720 0.8110 0.7720 0.8110 17,165 +0.02(+3.17%)
Jan 07, 2009 0.7876 0.7954 0.7408 0.7861 26,530 -0.00(-0.20%)
Jan 06, 2009 0.7798 0.8032 0.7330 0.7876 54,301 +0.02(+2.02%)
Jan 05, 2009 0.7797 0.7798 0.7642 0.7720 21,835 -0.01(-1.00%)
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.
 
 
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.