Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simulations Plus Inc (NQ: SLP )

48.24 -0.49 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2007 2.460 2.611 2.392 2.560 203,070 +0.08(+3.23%)
May 30, 2007 2.529 2.538 2.445 2.480 70,165 -0.03(-1.01%)
May 29, 2007 2.441 2.554 2.431 2.505 199,485 +0.08(+3.47%)
May 25, 2007 2.448 2.472 2.376 2.421 40,716 -0.01(-0.32%)
May 24, 2007 2.324 2.441 2.324 2.429 70,421 +0.05(+2.30%)
May 23, 2007 2.415 2.435 2.355 2.374 60,178 -0.05(-2.17%)
May 22, 2007 2.402 2.431 2.347 2.427 76,823 +0.06(+2.39%)
May 21, 2007 2.480 2.489 2.247 2.370 246,604 -0.07(-2.73%)
May 18, 2007 2.402 2.521 2.398 2.437 50,447 +0.04(+1.64%)
May 17, 2007 2.548 2.558 2.382 2.398 164,914 -0.09(-3.46%)
May 16, 2007 2.441 2.568 2.421 2.484 219,459 +0.06(+2.58%)
May 15, 2007 2.275 2.489 2.245 2.421 350,351 +0.17(+7.36%)
May 14, 2007 2.284 2.284 2.247 2.255 62,483 -0.01(-0.60%)
May 11, 2007 2.269 2.363 2.247 2.269 135,209 +0.00(+0.09%)
May 10, 2007 2.288 2.294 2.158 2.267 111,138 +0.04(+1.84%)
May 09, 2007 2.421 2.421 2.163 2.226 276,565 -0.16(-6.79%)
May 08, 2007 2.324 2.441 2.249 2.388 347,499 +0.06(+2.77%)
May 07, 2007 2.058 2.370 2.052 2.324 694,883 +0.37(+19.00%)
May 04, 2007 2.060 2.088 1.874 1.953 378,228 -0.15(-6.98%)
May 03, 2007 2.195 2.195 2.099 2.099 156,720 -0.06(-2.72%)
May 02, 2007 2.060 2.206 2.031 2.158 381,557 +0.02(+1.10%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.