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 )

50.20 -0.05 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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%)
May 01, 2007 2.372 2.373 2.017 2.134 836,610 -0.28(-11.42%)
Apr 30, 2007 2.454 2.515 2.370 2.409 244,775 -0.05(-2.06%)
Apr 27, 2007 2.548 2.558 2.425 2.460 218,947 -0.08(-3.15%)
Apr 26, 2007 2.470 2.704 2.460 2.540 522,913 +0.10(+3.91%)
Apr 25, 2007 2.480 2.538 2.392 2.445 424,066 -0.04(-1.42%)
Apr 24, 2007 2.691 2.743 2.425 2.480 742,116 -0.18(-6.89%)
Apr 23, 2007 2.421 2.710 2.396 2.663 817,660 +0.29(+12.26%)
Apr 20, 2007 2.402 2.480 2.361 2.372 420,993 +0.00(+0.00%)
Apr 19, 2007 2.450 2.452 2.349 2.372 333,670 -0.08(-3.42%)
Apr 18, 2007 2.450 2.646 2.363 2.456 840,963 -0.04(-1.49%)
Apr 17, 2007 2.880 2.901 2.382 2.493 1,004,853 -0.41(-14.24%)
Apr 16, 2007 2.948 3.067 2.900 2.907 333,158 -0.07(-2.23%)
Apr 13, 2007 3.046 3.075 2.866 2.974 405,116 -0.04(-1.36%)
Apr 12, 2007 3.046 3.124 2.929 3.015 361,327 -0.06(-1.97%)
Apr 11, 2007 3.120 3.134 2.831 3.075 737,251 -0.04(-1.44%)
Apr 10, 2007 2.607 3.218 2.568 3.120 1,247,872 +0.54(+21.06%)
Apr 09, 2007 3.026 3.032 2.402 2.577 816,892 -0.20(-7.04%)
Apr 05, 2007 2.591 2.851 2.558 2.773 583,347 +0.22(+8.65%)
Apr 04, 2007 2.431 2.609 2.411 2.552 445,833 +0.16(+6.52%)
Apr 03, 2007 2.431 2.439 2.226 2.396 504,987 +0.16(+6.98%)
Apr 02, 2007 1.972 2.241 1.972 2.240 603,578 +0.30(+15.51%)
Mar 30, 2007 1.946 1.982 1.913 1.939 67,604 -0.01(-0.30%)
Mar 29, 2007 1.982 2.031 1.908 1.945 100,895 -0.06(-2.92%)
Mar 28, 2007 2.126 2.126 1.855 2.003 258,895 -0.12(-5.79%)
Mar 27, 2007 2.025 2.177 2.025 2.126 346,987 +0.10(+4.81%)
Mar 26, 2007 1.865 2.031 1.796 2.029 330,341 +0.14(+7.67%)
Mar 23, 2007 1.708 1.884 1.701 1.884 159,537 +0.16(+9.16%)
Mar 22, 2007 1.775 1.777 1.708 1.726 147,501 -0.04(-2.10%)
Mar 21, 2007 1.777 1.787 1.759 1.763 82,713 -0.02(-1.34%)
Mar 20, 2007 1.826 1.845 1.767 1.787 70,421 -0.02(-1.26%)
Mar 19, 2007 1.777 1.855 1.777 1.810 175,670 +0.07(+4.16%)
Mar 16, 2007 1.718 1.738 1.650 1.738 77,335 +0.01(+0.34%)
Mar 15, 2007 1.679 1.757 1.660 1.732 60,946 +0.00(+0.23%)
Mar 14, 2007 1.722 1.757 1.697 1.728 71,189 +0.01(+0.57%)
Mar 13, 2007 1.757 1.822 1.660 1.718 214,594 -0.04(-2.22%)
Mar 12, 2007 1.757 1.757 1.748 1.757 119,588 +0.01(+0.56%)
Mar 09, 2007 1.755 1.757 1.734 1.747 115,747 +0.00(+0.22%)
Mar 08, 2007 1.660 1.765 1.660 1.744 254,286 +0.09(+5.68%)
Mar 07, 2007 1.529 1.660 1.523 1.650 105,504 +0.12(+7.92%)
Mar 06, 2007 1.468 1.542 1.468 1.529 152,623 +0.03(+2.09%)
Mar 05, 2007 1.453 1.523 1.402 1.498 248,396 +0.05(+3.23%)
Mar 02, 2007 1.537 1.537 1.441 1.451 164,658 -0.01(-0.54%)
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.