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 )

32.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Apr 28, 2006 0.2023 0.2023 0.2023 0.2023 512 -0.00(-0.48%)
Apr 27, 2006 0.1998 0.2032 0.1998 0.2032 15,387 +0.00(+0.48%)
Apr 26, 2006 0.2018 0.2071 0.2018 0.2023 10,258 +0.00(+0.73%)
Apr 25, 2006 0.1974 0.2023 0.1974 0.2008 172,345 -0.01(-4.19%)
Apr 24, 2006 0.2057 0.2145 0.2037 0.2096 27,185 +0.00(+2.38%)
Apr 21, 2006 0.1979 0.2047 0.1979 0.2047 18,978 +0.00(+2.44%)
Apr 20, 2006 0.2047 0.2047 0.1906 0.1998 60,013 -0.01(-3.30%)
Apr 19, 2006 0.2067 0.2067 0.2067 0.2067 512 -0.00(-0.24%)
Apr 18, 2006 0.2169 0.2169 0.2071 0.2071 57,961 -0.01(-4.49%)
Apr 17, 2006 0.2193 0.2193 0.2169 0.2169 10,771 +0.00(+0.00%)
Apr 13, 2006 0.2154 0.2242 0.2169 0.2169 46,163 +0.00(+0.68%)
Apr 12, 2006 0.2154 0.2154 0.2154 0.2154 512 +0.00(+0.00%)
Apr 11, 2006 0.2120 0.2154 0.2120 0.2154 11,284 -0.00(-0.45%)
Apr 10, 2006 0.2149 0.2164 0.2149 0.2164 13,336 -0.00(-1.11%)
Apr 07, 2006 0.2188 0.2242 0.2188 0.2188 65,655 -0.00(-0.22%)
Apr 06, 2006 0.2135 0.2193 0.2135 0.2193 30,263 +0.01(+2.97%)
Apr 05, 2006 0.2101 0.2156 0.2096 0.2130 10,258 +0.00(+0.46%)
Apr 04, 2006 0.2076 0.2145 0.2071 0.2120 30,263 +0.00(+2.11%)
Apr 03, 2006 0.2096 0.2096 0.2076 0.2076 14,362 -0.00(-0.70%)
Mar 31, 2006 0.2096 0.2096 0.2071 0.2091 30,263 +0.00(+0.94%)
Mar 30, 2006 0.2037 0.2071 0.2037 0.2071 44,625 +0.00(+2.16%)
Mar 29, 2006 0.2023 0.2071 0.2023 0.2028 35,905 +0.00(+1.22%)
Mar 28, 2006 0.1998 0.2023 0.1998 0.2003 12,310 +0.00(+0.24%)
Mar 27, 2006 0.1954 0.1998 0.1950 0.1998 7,693 +0.01(+2.76%)
Mar 24, 2006 0.1915 0.1945 0.1915 0.1945 16,413 +0.00(+2.31%)
Mar 23, 2006 0.1925 0.1935 0.1896 0.1901 9,232 +0.00(+1.30%)
Mar 22, 2006 0.1876 0.1925 0.1862 0.1876 53,857 -0.01(-6.10%)
Mar 21, 2006 0.2101 0.2101 0.1998 0.1998 14,875 -0.01(-4.43%)
Mar 20, 2006 0.2096 0.2140 0.2091 0.2091 12,823 +0.00(+0.00%)
Mar 17, 2006 0.2008 0.2096 0.2008 0.2091 83,095 +0.01(+5.66%)
Mar 16, 2006 0.1901 0.2013 0.1901 0.1979 65,655 +0.00(+2.01%)
Mar 15, 2006 0.1950 0.1950 0.1940 0.1940 7,693 -0.00(-1.49%)
Mar 14, 2006 0.2023 0.2023 0.1950 0.1969 13,336 -0.00(-1.46%)
Mar 13, 2006 0.1920 0.2023 0.1920 0.1998 16,926 +0.01(+3.80%)
Mar 10, 2006 0.1881 0.1925 0.1881 0.1925 4,103 +0.00(+1.28%)
Mar 09, 2006 0.1901 0.1901 0.1901 0.1901 0 +0.00(+0.00%)
Mar 08, 2006 0.1828 0.1915 0.1828 0.1901 6,155 +0.01(+5.41%)
Mar 07, 2006 0.1828 0.1828 0.1803 0.1803 3,077 -0.01(-2.89%)
Mar 06, 2006 0.1755 0.1925 0.1740 0.1857 46,676 +0.01(+4.38%)
Mar 03, 2006 0.1803 0.1803 0.1759 0.1779 10,258 -0.01(-2.93%)
Mar 02, 2006 0.1833 0.1833 0.1833 0.1833 0 +0.00(+0.00%)
Mar 01, 2006 0.1833 0.1833 0.1833 0.1833 512 +0.00(+0.27%)
Feb 28, 2006 0.1828 0.1828 0.1828 0.1828 512 -0.00(-0.27%)
Feb 27, 2006 0.1852 0.1852 0.1833 0.1833 7,181 -0.00(-1.05%)
Feb 24, 2006 0.1682 0.1852 0.1682 0.1852 48,215 +0.02(+9.83%)
Feb 23, 2006 0.1701 0.1701 0.1686 0.1686 5,642 +0.00(+0.29%)
Feb 22, 2006 0.1682 0.1682 0.1682 0.1682 1,538 -0.00(-1.43%)
Feb 21, 2006 0.1706 0.1706 0.1706 0.1706 2,564 -0.00(-1.41%)
Feb 17, 2006 0.1730 0.1730 0.1730 0.1730 5,129 +0.00(+0.00%)
Feb 16, 2006 0.1730 0.1730 0.1725 0.1730 7,693 +0.00(+2.90%)
Feb 15, 2006 0.1682 0.1682 0.1682 0.1682 2,564 -0.00(-1.43%)
Feb 14, 2006 0.1711 0.1711 0.1706 0.1706 7,693 +0.00(+0.00%)
Feb 13, 2006 0.1755 0.1755 0.1706 0.1706 24,620 -0.01(-5.15%)
Feb 10, 2006 0.1798 0.1798 0.1798 0.1798 0 +0.00(+0.00%)
Feb 09, 2006 0.1798 0.1798 0.1798 0.1798 0 +0.00(+0.00%)
Feb 08, 2006 0.1779 0.1803 0.1755 0.1798 39,495 -0.00(-0.27%)
Feb 07, 2006 0.1803 0.1803 0.1803 0.1803 10,258 -0.00(-1.33%)
Feb 06, 2006 0.1823 0.1828 0.1823 0.1828 4,103 -0.00(-1.06%)
Feb 03, 2006 0.1828 0.1847 0.1803 0.1847 19,491 +0.00(+0.00%)
Feb 02, 2006 0.1803 0.1847 0.1779 0.1847 30,263 +0.00(+2.43%)
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.