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 )

45.41 -0.58 (-1.26%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 4, 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 (%)
Aug 29, 2008 1.375 1.507 1.289 1.414 61,738 +0.00(+0.00%)
Aug 28, 2008 1.320 1.421 1.320 1.414 43,363 +0.05(+4.02%)
Aug 27, 2008 1.375 1.445 1.296 1.359 63,496 -0.06(-4.40%)
Aug 26, 2008 1.218 1.460 1.218 1.421 160,511 +0.18(+14.47%)
Aug 25, 2008 1.195 1.250 1.195 1.242 13,371 +0.03(+2.58%)
Aug 22, 2008 1.226 1.226 1.172 1.211 51,343 -0.02(-1.27%)
Aug 21, 2008 1.211 1.226 1.211 1.226 34,477 +0.05(+3.97%)
Aug 20, 2008 1.234 1.257 1.179 1.179 32,781 -0.01(-0.66%)
Aug 19, 2008 1.242 1.257 1.187 1.187 46,849 -0.08(-6.17%)
Aug 18, 2008 1.250 1.273 1.211 1.265 69,405 +0.02(+1.25%)
Aug 15, 2008 1.226 1.250 1.226 1.250 52,313 +0.03(+2.56%)
Aug 14, 2008 1.250 1.289 1.195 1.218 92,348 -0.02(-1.89%)
Aug 13, 2008 1.281 1.281 1.234 1.242 43,386 -0.05(-4.22%)
Aug 12, 2008 1.289 1.296 1.265 1.296 25,006 +0.03(+2.47%)
Aug 11, 2008 1.250 1.359 1.250 1.265 53,104 +0.03(+2.53%)
Aug 08, 2008 1.234 1.328 1.226 1.234 117,127 -0.02(-1.86%)
Aug 07, 2008 1.234 1.281 1.211 1.257 112,218 +0.02(+1.32%)
Aug 06, 2008 1.164 1.242 1.164 1.241 64,350 +0.10(+8.84%)
Aug 05, 2008 1.203 1.250 1.140 1.140 88,870 -0.03(-2.67%)
Aug 04, 2008 1.234 1.257 1.172 1.172 33,290 -0.05(-3.84%)
Aug 01, 2008 1.211 1.273 1.211 1.218 19,333 +0.00(+0.00%)
Jul 31, 2008 1.164 1.296 1.156 1.218 123,488 +0.02(+1.96%)
Jul 30, 2008 1.281 1.281 1.132 1.195 38,815 -0.05(-3.77%)
Jul 29, 2008 1.242 1.312 1.211 1.242 53,847 +0.07(+6.00%)
Jul 28, 2008 1.132 1.406 1.117 1.172 218,745 +0.04(+3.45%)
Jul 25, 2008 1.117 1.187 1.117 1.132 104,624 +0.04(+3.57%)
Jul 24, 2008 1.117 1.125 1.093 1.093 66,677 -0.04(-3.45%)
Jul 23, 2008 1.093 1.148 1.093 1.132 43,936 +0.03(+2.84%)
Jul 22, 2008 1.132 1.156 1.093 1.101 74,319 -0.05(-4.08%)
Jul 21, 2008 1.156 1.156 1.101 1.148 60,316 +0.01(+0.68%)
Jul 18, 2008 1.140 1.172 1.132 1.140 21,613 -0.03(-2.67%)
Jul 17, 2008 1.187 1.250 1.101 1.172 148,552 -0.06(-5.06%)
Jul 16, 2008 1.226 1.250 1.031 1.234 167,601 -0.01(-0.62%)
Jul 15, 2008 1.187 1.312 1.172 1.242 95,407 +0.01(+0.69%)
Jul 14, 2008 1.179 1.304 1.179 1.233 29,834 -0.02(-1.31%)
Jul 11, 2008 1.218 1.281 1.203 1.250 53,688 +0.00(+0.00%)
Jul 10, 2008 1.233 1.281 1.211 1.250 57,861 +0.04(+3.23%)
Jul 09, 2008 1.156 1.250 1.093 1.211 87,475 +0.07(+6.16%)
Jul 08, 2008 1.148 1.211 1.101 1.140 79,457 -0.03(-2.67%)
Jul 07, 2008 1.281 1.281 1.132 1.172 149,822 -0.08(-6.45%)
Jul 04, 2008 1.273 1.273 1.172 1.252 37,067 +0.00(+0.00%)
Jul 03, 2008 1.273 1.273 1.172 1.252 37,067 -0.04(-2.82%)
Jul 02, 2008 1.234 1.351 1.234 1.289 65,511 +0.02(+1.85%)
Jul 01, 2008 1.351 1.351 1.250 1.265 99,354 -0.06(-4.71%)
Jun 30, 2008 1.445 1.468 1.320 1.328 99,490 -0.17(-11.46%)
Jun 27, 2008 1.500 1.554 1.468 1.500 28,053 +0.00(+0.00%)
Jun 26, 2008 1.500 1.531 1.492 1.500 24,245 -0.02(-1.03%)
Jun 25, 2008 1.554 1.585 1.500 1.515 33,860 -0.02(-1.02%)
Jun 24, 2008 1.578 1.593 1.492 1.531 82,631 -0.06(-3.92%)
Jun 23, 2008 1.578 1.617 1.460 1.593 74,280 +0.00(+0.00%)
Jun 20, 2008 1.570 1.617 1.570 1.593 70,986 -0.01(-0.49%)
Jun 19, 2008 1.609 1.625 1.578 1.601 56,132 -0.02(-0.97%)
Jun 18, 2008 1.562 1.625 1.531 1.617 124,588 +0.03(+1.97%)
Jun 17, 2008 1.468 1.585 1.390 1.585 149,194 +0.12(+7.98%)
Jun 16, 2008 1.367 1.507 1.328 1.468 83,267 +0.09(+6.82%)
Jun 13, 2008 1.336 1.382 1.328 1.375 34,757 +0.02(+1.73%)
Jun 12, 2008 1.398 1.437 1.328 1.351 21,858 -0.03(-2.26%)
Jun 11, 2008 1.382 1.414 1.351 1.382 39,661 -0.02(-1.67%)
Jun 10, 2008 1.429 1.468 1.382 1.406 70,472 -0.06(-4.26%)
Jun 09, 2008 1.562 1.562 1.445 1.468 63,949 -0.10(-6.47%)
Jun 06, 2008 1.695 1.695 1.445 1.570 107,000 -0.13(-7.80%)
Jun 05, 2008 1.484 1.796 1.445 1.703 221,619 +0.20(+13.54%)
Jun 04, 2008 1.539 1.554 1.414 1.500 83,228 -0.04(-2.54%)
Jun 03, 2008 1.484 1.554 1.484 1.539 77,617 +0.05(+3.68%)
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.