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 )

46.95 -0.10 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 29, 2009 0.8825 0.8825 0.8669 0.8669 14,225 -0.02(-1.77%)
May 28, 2009 0.8591 0.8825 0.8513 0.8825 30,807 +0.01(+0.89%)
May 27, 2009 0.8747 0.8825 0.8591 0.8747 16,378 +0.02(+2.75%)
May 26, 2009 0.8592 0.8592 0.8513 0.8513 2,432 -0.03(-3.54%)
May 22, 2009 0.8514 0.8825 0.8435 0.8825 15,451 +0.02(+2.74%)
May 21, 2009 0.8513 0.8590 0.8435 0.8590 13,732 +0.01(+0.91%)
May 20, 2009 0.8747 0.8982 0.8513 0.8513 13,012 -0.02(-1.80%)
May 19, 2009 0.8435 0.8903 0.8435 0.8669 12,435 -0.02(-2.63%)
May 18, 2009 0.8435 0.8982 0.8435 0.8903 15,107 +0.00(+0.00%)
May 15, 2009 0.8279 0.8903 0.8279 0.8903 5,300 +0.04(+4.59%)
May 14, 2009 0.8591 0.8669 0.8201 0.8513 8,709 +0.02(+1.86%)
May 13, 2009 0.8825 0.8903 0.8279 0.8358 25,924 -0.04(-4.46%)
May 12, 2009 0.8669 0.8747 0.8513 0.8747 11,523 +0.01(+0.90%)
May 11, 2009 0.8513 0.8747 0.8513 0.8669 6,920 +0.01(+0.91%)
May 08, 2009 0.8435 0.8669 0.8201 0.8591 14,980 -0.00(-0.01%)
May 07, 2009 0.8435 0.8747 0.8435 0.8592 27,887 -0.01(-0.89%)
May 06, 2009 0.8747 0.8747 0.8435 0.8669 11,331 -0.01(-0.89%)
May 05, 2009 0.8903 0.8903 0.8279 0.8747 41,094 -0.01(-0.88%)
May 04, 2009 0.8825 0.8982 0.8669 0.8825 19,846 +0.01(+0.89%)
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.