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 )

50.95 +0.75 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2006 0.2465 0.2514 0.2465 0.2514 66,580 +0.01(+3.00%)
May 30, 2006 0.2416 0.2441 0.2416 0.2441 15,364 +0.00(+1.62%)
May 26, 2006 0.2441 0.2441 0.2402 0.2402 18,949 -0.00(-1.20%)
May 25, 2006 0.2441 0.2441 0.2402 0.2431 6,658 -0.00(-0.40%)
May 24, 2006 0.2421 0.2441 0.2421 0.2441 2,560 +0.00(+0.81%)
May 23, 2006 0.2343 0.2441 0.2343 0.2421 96,797 +0.01(+2.60%)
May 22, 2006 0.2392 0.2421 0.2324 0.2360 32,778 -0.00(-0.94%)
May 19, 2006 0.2441 0.2441 0.2382 0.2382 54,800 -0.01(-2.20%)
May 18, 2006 0.2416 0.2441 0.2416 0.2436 95,773 +0.01(+2.25%)
May 17, 2006 0.2245 0.2392 0.2245 0.2382 88,091 +0.02(+7.49%)
May 16, 2006 0.2158 0.2221 0.2158 0.2216 55,825 +0.01(+5.09%)
May 15, 2006 0.2109 0.2109 0.2109 0.2109 3,585 -0.00(-1.59%)
May 12, 2006 0.2143 0.2143 0.2143 0.2143 0 +0.00(+0.00%)
May 11, 2006 0.2187 0.2187 0.2138 0.2143 8,194 -0.00(-2.23%)
May 10, 2006 0.2197 0.2197 0.2162 0.2192 3,585 +0.00(+1.13%)
May 09, 2006 0.2192 0.2197 0.2167 0.2167 29,705 -0.00(-1.11%)
May 08, 2006 0.2162 0.2192 0.2099 0.2192 45,069 +0.00(+0.90%)
May 05, 2006 0.2123 0.2172 0.2123 0.2172 10,243 +0.01(+4.46%)
May 04, 2006 0.2050 0.2123 0.2050 0.2079 21,510 -0.01(-2.74%)
May 03, 2006 0.2123 0.2138 0.2099 0.2138 2,048 +0.01(+3.06%)
May 02, 2006 0.2099 0.2099 0.2075 0.2075 5,633 +0.00(+0.00%)
May 01, 2006 0.2026 0.2118 0.2026 0.2075 8,194 +0.00(+2.41%)
Apr 28, 2006 0.2026 0.2026 0.2026 0.2026 512 -0.00(-0.48%)
Apr 27, 2006 0.2001 0.2036 0.2001 0.2036 15,364 +0.00(+0.48%)
Apr 26, 2006 0.2021 0.2075 0.2021 0.2026 10,243 +0.00(+0.73%)
Apr 25, 2006 0.1977 0.2026 0.1977 0.2011 172,085 -0.01(-4.19%)
Apr 24, 2006 0.2060 0.2148 0.2040 0.2099 27,144 +0.00(+2.38%)
Apr 21, 2006 0.1982 0.2050 0.1982 0.2050 18,949 +0.00(+2.44%)
Apr 20, 2006 0.2050 0.2050 0.1909 0.2001 59,922 -0.01(-3.30%)
Apr 19, 2006 0.2070 0.2070 0.2070 0.2070 512 -0.00(-0.24%)
Apr 18, 2006 0.2172 0.2172 0.2075 0.2075 57,873 -0.01(-4.49%)
Apr 17, 2006 0.2197 0.2197 0.2172 0.2172 10,755 +0.00(+0.00%)
Apr 13, 2006 0.2158 0.2245 0.2172 0.2172 46,094 +0.00(+0.68%)
Apr 12, 2006 0.2158 0.2158 0.2158 0.2158 512 +0.00(+0.00%)
Apr 11, 2006 0.2123 0.2158 0.2123 0.2158 11,267 -0.00(-0.45%)
Apr 10, 2006 0.2153 0.2167 0.2153 0.2167 13,316 -0.00(-1.11%)
Apr 07, 2006 0.2192 0.2245 0.2192 0.2192 65,556 -0.00(-0.22%)
Apr 06, 2006 0.2138 0.2197 0.2138 0.2197 30,217 +0.01(+2.97%)
Apr 05, 2006 0.2104 0.2160 0.2099 0.2133 10,243 +0.00(+0.46%)
Apr 04, 2006 0.2079 0.2148 0.2075 0.2123 30,217 +0.00(+2.11%)
Apr 03, 2006 0.2099 0.2099 0.2079 0.2079 14,340 -0.00(-0.70%)
Mar 31, 2006 0.2099 0.2099 0.2075 0.2094 30,217 +0.00(+0.94%)
Mar 30, 2006 0.2040 0.2075 0.2040 0.2075 44,557 +0.00(+2.16%)
Mar 29, 2006 0.2026 0.2075 0.2026 0.2031 35,851 +0.00(+1.22%)
Mar 28, 2006 0.2001 0.2026 0.2001 0.2006 12,291 +0.00(+0.24%)
Mar 27, 2006 0.1957 0.2001 0.1953 0.2001 7,682 +0.01(+2.76%)
Mar 24, 2006 0.1918 0.1948 0.1918 0.1948 16,389 +0.00(+2.31%)
Mar 23, 2006 0.1928 0.1938 0.1899 0.1904 9,218 +0.00(+1.30%)
Mar 22, 2006 0.1879 0.1928 0.1865 0.1879 53,776 -0.01(-6.10%)
Mar 21, 2006 0.2104 0.2104 0.2001 0.2001 14,852 -0.01(-4.43%)
Mar 20, 2006 0.2099 0.2143 0.2094 0.2094 12,803 +0.00(+0.00%)
Mar 17, 2006 0.2011 0.2099 0.2011 0.2094 82,969 +0.01(+5.67%)
Mar 16, 2006 0.1904 0.2016 0.1904 0.1982 65,556 +0.00(+2.01%)
Mar 15, 2006 0.1953 0.1953 0.1943 0.1943 7,682 -0.00(-1.49%)
Mar 14, 2006 0.2026 0.2026 0.1953 0.1972 13,316 -0.00(-1.46%)
Mar 13, 2006 0.1923 0.2026 0.1923 0.2001 16,901 +0.01(+3.80%)
Mar 10, 2006 0.1884 0.1928 0.1884 0.1928 4,097 +0.00(+1.28%)
Mar 09, 2006 0.1904 0.1904 0.1904 0.1904 0 +0.00(+0.00%)
Mar 08, 2006 0.1830 0.1918 0.1830 0.1904 6,145 +0.01(+5.41%)
Mar 07, 2006 0.1830 0.1830 0.1806 0.1806 3,072 -0.01(-2.89%)
Mar 06, 2006 0.1757 0.1928 0.1743 0.1860 46,606 +0.01(+4.38%)
Mar 03, 2006 0.1806 0.1806 0.1762 0.1782 10,243 -0.01(-2.93%)
Mar 02, 2006 0.1835 0.1835 0.1835 0.1835 0 +0.00(+0.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.