Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Jul 31, 2012 3.355 3.355 3.268 3.347 28,255 +0.00(+0.00%)
Jul 30, 2012 3.315 3.355 3.315 3.347 18,836 +0.05(+1.64%)
Jul 27, 2012 3.323 3.339 3.259 3.293 25,205 -0.03(-0.91%)
Jul 26, 2012 3.315 3.347 3.315 3.323 2,678 +0.00(+0.00%)
Jul 25, 2012 3.315 3.339 3.315 3.323 3,553 +0.02(+0.48%)
Jul 24, 2012 3.259 3.323 3.259 3.307 4,068 +0.05(+1.47%)
Jul 23, 2012 3.259 3.299 3.219 3.259 21,810 -0.09(-2.63%)
Jul 20, 2012 3.355 3.355 3.315 3.347 11,762 +0.01(+0.24%)
Jul 19, 2012 3.299 3.355 3.299 3.339 6,008 +0.01(+0.24%)
Jul 18, 2012 3.283 3.331 3.283 3.331 11,005 +0.00(+0.00%)
Jul 17, 2012 3.203 3.331 3.196 3.331 27,755 +0.09(+2.71%)
Jul 16, 2012 3.267 3.315 3.235 3.243 19,155 +0.04(+1.25%)
Jul 13, 2012 3.052 3.235 3.036 3.203 10,939 +0.12(+3.89%)
Jul 12, 2012 3.132 3.170 3.036 3.084 43,044 -0.14(-4.46%)
Jul 11, 2012 3.363 3.371 3.148 3.227 17,060 +0.00(+0.00%)
Jul 10, 2012 3.251 3.275 3.195 3.227 22,454 -0.01(-0.25%)
Jul 09, 2012 3.275 3.307 3.235 3.235 15,480 -0.06(-1.94%)
Jul 06, 2012 3.299 3.307 3.275 3.299 8,827 +0.00(+0.00%)
Jul 05, 2012 3.275 3.339 3.236 3.299 7,436 +0.00(+0.00%)
Jul 03, 2012 3.235 3.299 3.235 3.299 22,664 +0.06(+1.72%)
Jul 02, 2012 3.355 3.379 3.235 3.243 16,681 -0.08(-2.40%)
Jun 29, 2012 3.395 3.395 3.235 3.323 12,640 -0.04(-1.19%)
Jun 28, 2012 3.331 3.379 3.331 3.363 6,793 +0.04(+1.20%)
Jun 27, 2012 3.331 3.339 3.211 3.323 10,048 +0.04(+1.21%)
Jun 26, 2012 3.291 3.347 3.283 3.283 10,320 -0.04(-1.20%)
Jun 25, 2012 3.355 3.363 3.284 3.323 4,920 -0.05(-1.42%)
Jun 22, 2012 3.283 3.371 3.283 3.371 8,401 +0.09(+2.90%)
Jun 21, 2012 3.339 3.339 3.276 3.276 2,384 -0.09(-2.59%)
Jun 20, 2012 3.379 3.379 3.195 3.363 5,589 -0.02(-0.71%)
Jun 19, 2012 3.347 3.395 3.283 3.387 11,876 +0.10(+3.16%)
Jun 18, 2012 3.219 3.355 3.219 3.283 15,597 +0.06(+1.99%)
Jun 15, 2012 3.251 3.354 3.203 3.219 10,830 -0.03(-0.98%)
Jun 14, 2012 3.275 3.275 3.171 3.251 15,057 -0.01(-0.25%)
Jun 13, 2012 3.195 3.275 3.171 3.259 42,372 +0.22(+7.09%)
Jun 12, 2012 3.044 3.076 3.012 3.044 6,068 -0.03(-1.04%)
Jun 11, 2012 3.044 3.171 3.004 3.076 20,400 +0.03(+1.05%)
Jun 08, 2012 3.044 3.164 3.004 3.044 19,271 -0.02(-0.78%)
Jun 07, 2012 3.052 3.108 3.012 3.068 38,722 -0.06(-1.79%)
Jun 06, 2012 3.116 3.235 3.092 3.124 51,876 -0.06(-2.01%)
Jun 05, 2012 3.052 3.195 3.052 3.187 4,969 +0.14(+4.45%)
Jun 04, 2012 3.219 3.275 3.052 3.052 15,331 -0.14(-4.26%)
Jun 01, 2012 3.187 3.251 3.012 3.187 15,191 +0.02(+0.76%)
May 31, 2012 3.283 3.379 3.156 3.164 15,675 -0.10(-2.94%)
May 30, 2012 3.315 3.379 3.259 3.259 32,830 -0.14(-4.00%)
May 29, 2012 3.267 3.395 3.164 3.395 13,849 +0.24(+7.59%)
May 25, 2012 3.203 3.371 3.156 3.156 18,044 -0.11(-3.42%)
May 24, 2012 3.203 3.267 3.114 3.267 14,436 +0.07(+2.25%)
May 23, 2012 3.243 3.307 3.156 3.195 46,897 -0.22(-6.32%)
May 22, 2012 3.443 3.443 3.195 3.411 29,886 +0.28(+8.93%)
May 21, 2012 2.900 3.132 2.652 3.132 105,380 +0.21(+7.10%)
May 18, 2012 3.052 3.108 2.876 2.924 63,462 -0.08(-2.66%)
May 17, 2012 3.331 3.371 2.996 3.004 120,666 -0.34(-10.26%)
May 16, 2012 3.435 3.475 3.347 3.347 21,614 -0.07(-2.10%)
May 15, 2012 3.427 3.467 3.419 3.419 11,533 -0.00(-0.00%)
May 14, 2012 3.467 3.503 3.419 3.419 12,249 -0.06(-1.83%)
May 11, 2012 3.515 3.587 3.483 3.483 9,311 -0.03(-0.91%)
May 10, 2012 3.627 3.627 3.443 3.515 27,721 -0.11(-3.08%)
May 09, 2012 3.635 3.643 3.595 3.627 19,481 -0.02(-0.44%)
May 08, 2012 3.683 3.691 3.635 3.643 12,268 -0.02(-0.65%)
May 07, 2012 3.667 3.683 3.659 3.667 33,664 +0.02(+0.44%)
May 04, 2012 3.683 3.691 3.635 3.651 29,831 -0.03(-0.87%)
May 03, 2012 3.691 3.691 3.643 3.683 41,679 +0.01(+0.22%)
May 02, 2012 3.683 3.691 3.643 3.675 46,497 +0.06(+1.55%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.