Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Simulations Plus Inc (NQ: SLP )

50.25 +0.79 (+1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.2123	0.2172	0.2123	0.2172	47,630	+0.00(+1.14%)
May 27, 2004	0.2148	0.2148	0.2123	0.2148	16,389	-0.00(-0.45%)
May 26, 2004	0.2172	0.2172	0.2158	0.2158	6,145	-0.00(-1.78%)
May 25, 2004	0.2250	0.2250	0.2197	0.2197	24,583	-0.01(-3.43%)
May 24, 2004	0.2275	0.2275	0.2275	0.2275	0	+0.00(+0.00%)
May 21, 2004	0.2275	0.2275	0.2275	0.2275	1,536	+0.00(+0.21%)
May 20, 2004	0.2319	0.2319	0.2270	0.2270	14,340	-0.01(-2.31%)
May 19, 2004	0.2319	0.2324	0.2319	0.2324	3,585	-0.00(-0.21%)
May 18, 2004	0.2299	0.2333	0.2299	0.2328	9,218	+0.00(+0.21%)
May 17, 2004	0.2343	0.2343	0.2319	0.2324	9,731	-0.01(-2.66%)
May 14, 2004	0.2416	0.2416	0.2367	0.2387	92,188	-0.00(-0.20%)
May 13, 2004	0.2172	0.2392	0.2172	0.2392	37,899	+0.02(+8.89%)
May 12, 2004	0.2197	0.2197	0.2148	0.2197	24,583	-0.00(-0.66%)
May 11, 2004	0.2197	0.2221	0.2197	0.2211	20,486	+0.00(+0.00%)
May 10, 2004	0.2197	0.2221	0.2128	0.2211	33,290	+0.00(+0.44%)
May 07, 2004	0.2270	0.2270	0.2197	0.2201	18,949	-0.01(-3.22%)
May 06, 2004	0.2304	0.2304	0.2270	0.2275	14,852	-0.00(-1.89%)
May 05, 2004	0.2319	0.2319	0.2319	0.2319	9,731	-0.00(-0.84%)
May 04, 2004	0.2338	0.2338	0.2338	0.2338	512	+0.00(+0.00%)
May 03, 2004	0.2319	0.2338	0.2319	0.2338	15,876	-0.00(-0.21%)
Apr 30, 2004	0.2367	0.2367	0.2343	0.2343	12,803	-0.00(-1.44%)
Apr 29, 2004	0.2392	0.2416	0.2377	0.2377	14,340	-0.00(-1.62%)
Apr 28, 2004	0.2392	0.2416	0.2392	0.2416	24,071	+0.00(+1.43%)
Apr 27, 2004	0.2377	0.2402	0.2367	0.2382	13,828	+0.00(+1.04%)
Apr 26, 2004	0.2392	0.2392	0.2358	0.2358	37,899	+0.00(+0.21%)
Apr 23, 2004	0.2392	0.2392	0.2353	0.2353	4,609	-0.01(-2.63%)
Apr 22, 2004	0.2270	0.2416	0.2270	0.2416	87,579	+0.00(+0.41%)
Apr 21, 2004	0.2392	0.2416	0.2392	0.2406	138,282	+0.00(+1.65%)
Apr 20, 2004	0.2197	0.2367	0.2197	0.2367	264,785	+0.00(+2.11%)
Apr 19, 2004	0.2294	0.2319	0.2294	0.2319	33,290	+0.01(+3.26%)
Apr 16, 2004	0.2319	0.2363	0.2245	0.2245	44,045	-0.01(-3.16%)
Apr 15, 2004	0.2660	0.2660	0.2319	0.2319	171,572	-0.03(-11.22%)
Apr 14, 2004	0.2782	0.2782	0.2563	0.2611	71,189	-0.02(-7.12%)
Apr 13, 2004	0.3051	0.3051	0.2807	0.2812	79,384	-0.02(-7.84%)
Apr 12, 2004	0.3056	0.3056	0.3051	0.3051	27,144	+0.00(+0.00%)
Apr 08, 2004	0.3075	0.3075	0.3051	0.3051	5,633	-0.00(-0.79%)
Apr 07, 2004	0.3051	0.3075	0.3051	0.3075	7,682	+0.00(+0.96%)
Apr 06, 2004	0.3075	0.3075	0.3002	0.3046	23,559	-0.01(-1.73%)
Apr 05, 2004	0.3075	0.3124	0.3075	0.3100	14,340	+0.00(+0.79%)
Apr 02, 2004	0.3002	0.3075	0.3002	0.3075	17,925	+0.00(+1.61%)
Apr 01, 2004	0.3100	0.3100	0.3026	0.3026	10,243	-0.00(-1.59%)
Mar 31, 2004	0.3197	0.3197	0.3075	0.3075	43,021	-0.01(-3.08%)
Mar 30, 2004	0.3173	0.3173	0.3173	0.3173	4,609	+0.00(+0.00%)
Mar 29, 2004	0.3173	0.3173	0.3173	0.3173	20,486	-0.00(-1.07%)
Mar 26, 2004	0.3197	0.3222	0.3197	0.3207	45,582	+0.00(+0.31%)
Mar 25, 2004	0.3222	0.3246	0.3197	0.3197	17,413	+0.00(+0.77%)
Mar 24, 2004	0.3246	0.3246	0.3173	0.3173	16,901	-0.00(-1.52%)
Mar 23, 2004	0.3197	0.3290	0.3197	0.3222	15,364	+0.01(+2.96%)
Mar 22, 2004	0.3270	0.3270	0.3129	0.3129	17,925	-0.01(-4.33%)
Mar 19, 2004	0.3319	0.3344	0.3270	0.3270	15,364	-0.01(-2.62%)
Mar 18, 2004	0.3368	0.3393	0.3344	0.3358	14,340	-0.00(-1.01%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Simulations Plus Inc (NQ: SLP )

Historical Prices