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, 2012 3.288 3.384 3.160 3.168 15,652 -0.10(-2.94%)
May 30, 2012 3.320 3.384 3.264 3.264 32,780 -0.14(-4.00%)
May 29, 2012 3.272 3.400 3.168 3.400 13,828 +0.24(+7.60%)
May 25, 2012 3.208 3.376 3.160 3.160 18,017 -0.11(-3.42%)
May 24, 2012 3.208 3.272 3.118 3.272 14,414 +0.07(+2.25%)
May 23, 2012 3.248 3.312 3.160 3.200 46,826 -0.22(-6.32%)
May 22, 2012 3.448 3.448 3.200 3.416 29,840 +0.28(+8.93%)
May 21, 2012 2.904 3.136 2.656 3.136 105,221 +0.21(+7.10%)
May 18, 2012 3.056 3.112 2.880 2.928 63,366 -0.08(-2.66%)
May 17, 2012 3.336 3.376 3.000 3.008 120,483 -0.34(-10.26%)
May 16, 2012 3.440 3.480 3.352 3.352 21,581 -0.07(-2.10%)
May 15, 2012 3.432 3.472 3.424 3.424 11,516 -0.00(-0.00%)
May 14, 2012 3.472 3.508 3.424 3.424 12,231 -0.06(-1.83%)
May 11, 2012 3.520 3.592 3.488 3.488 9,297 -0.03(-0.91%)
May 10, 2012 3.632 3.632 3.448 3.520 27,679 -0.11(-3.08%)
May 09, 2012 3.640 3.648 3.600 3.632 19,451 -0.02(-0.44%)
May 08, 2012 3.688 3.696 3.640 3.648 12,250 -0.02(-0.65%)
May 07, 2012 3.672 3.688 3.664 3.672 33,613 +0.02(+0.44%)
May 04, 2012 3.688 3.696 3.640 3.656 29,785 -0.03(-0.87%)
May 03, 2012 3.696 3.696 3.648 3.688 41,616 +0.01(+0.22%)
May 02, 2012 3.688 3.696 3.648 3.680 46,426 +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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.