Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Feb 29, 2016 8.975 9.132 8.837 8.837 58,047 -0.13(-1.44%)
Feb 26, 2016 8.966 9.174 8.855 8.966 94,018 +0.00(+0.00%)
Feb 25, 2016 8.468 8.966 8.449 8.966 71,146 +0.45(+5.31%)
Feb 24, 2016 8.209 8.532 8.052 8.514 150,599 +0.29(+3.48%)
Feb 23, 2016 8.505 8.597 8.107 8.227 238,334 -0.41(-4.71%)
Feb 22, 2016 9.049 9.419 8.551 8.634 401,399 -0.38(-4.20%)
Feb 19, 2016 8.680 9.086 8.578 9.012 65,610 +0.41(+4.72%)
Feb 18, 2016 8.689 9.059 8.597 8.606 47,922 -0.21(-2.41%)
Feb 17, 2016 8.440 9.086 8.403 8.818 130,216 -0.27(-2.95%)
Feb 16, 2016 9.169 9.234 8.440 9.086 60,047 -0.10(-1.11%)
Feb 12, 2016 9.400 9.188 9.188 9.188 90,534 -0.04(-0.40%)
Feb 11, 2016 9.483 9.483 8.634 9.225 72,053 -0.12(-1.28%)
Feb 10, 2016 8.745 9.890 8.449 9.345 132,609 +0.53(+5.97%)
Feb 09, 2016 8.024 8.942 8.024 8.818 124,250 +0.58(+7.06%)
Feb 08, 2016 9.760 9.760 6.750 8.237 670,748 -1.59(-16.17%)
Feb 05, 2016 10.25 10.31 9.547 9.825 123,946 -0.39(-3.80%)
Feb 04, 2016 10.39 10.46 10.15 10.21 75,054 -0.15(-1.43%)
Feb 03, 2016 10.39 10.39 10.17 10.36 76,223 +0.11(+1.08%)
Feb 02, 2016 10.45 10.46 10.18 10.25 60,859 -0.18(-1.68%)
Feb 01, 2016 10.33 10.48 10.10 10.43 172,565 +0.17(+1.62%)
Jan 29, 2016 9.927 10.48 9.862 10.26 166,442 +0.46(+4.71%)
Jan 28, 2016 9.373 9.907 9.326 9.797 89,746 +0.26(+2.71%)
Jan 27, 2016 10.00 10.05 9.511 9.539 132,449 -0.52(-5.14%)
Jan 26, 2016 10.11 10.22 9.798 10.06 60,460 -0.06(-0.55%)
Jan 25, 2016 10.40 10.41 9.927 10.11 154,434 -0.18(-1.79%)
Jan 22, 2016 10.18 10.54 10.03 10.29 198,265 +0.30(+3.04%)
Jan 21, 2016 10.65 10.66 9.964 9.991 120,144 -0.40(-3.81%)
Jan 20, 2016 10.86 10.93 9.848 10.39 202,104 -0.08(-0.79%)
Jan 19, 2016 10.18 10.57 9.856 10.47 286,974 +0.77(+7.96%)
Jan 15, 2016 9.651 9.697 9.697 9.697 195,609 -0.36(-3.56%)
Jan 14, 2016 9.651 10.06 9.385 10.06 153,000 +0.51(+5.29%)
Jan 13, 2016 9.936 10.57 9.440 9.550 296,034 -0.23(-2.35%)
Jan 12, 2016 9.615 9.789 9.559 9.780 154,113 +0.12(+1.24%)
Jan 11, 2016 9.422 9.808 9.398 9.661 274,751 +0.35(+3.75%)
Jan 08, 2016 9.146 9.780 9.088 9.311 230,035 +0.24(+2.63%)
Jan 07, 2016 9.091 9.118 8.787 9.072 56,448 -0.02(-0.20%)
Jan 06, 2016 8.916 9.100 8.916 9.091 26,199 -0.01(-0.10%)
Jan 05, 2016 8.787 9.146 8.787 9.100 103,777 +0.24(+2.70%)
Jan 04, 2016 8.925 9.109 8.787 8.861 48,436 -0.25(-2.72%)
Dec 31, 2015 8.879 9.109 9.109 9.109 34,922 +0.22(+2.48%)
Dec 30, 2015 8.925 9.036 8.722 8.888 69,941 -0.06(-0.62%)
Dec 29, 2015 8.732 8.953 8.723 8.944 39,294 +0.28(+3.29%)
Dec 28, 2015 8.447 8.732 8.401 8.659 13,716 +0.15(+1.73%)
Dec 24, 2015 8.512 8.512 8.512 8.512 2,719 +0.00(+0.00%)
Dec 23, 2015 8.456 8.594 8.456 8.512 14,034 +0.03(+0.33%)
Dec 22, 2015 8.438 8.567 8.346 8.484 27,606 +0.01(+0.11%)
Dec 21, 2015 8.365 8.502 8.273 8.475 15,318 +0.06(+0.76%)
Dec 18, 2015 8.456 8.585 8.401 8.411 40,102 -0.05(-0.54%)
Dec 17, 2015 8.548 8.686 8.438 8.457 19,223 -0.06(-0.75%)
Dec 16, 2015 8.567 8.640 8.365 8.521 18,773 +0.03(+0.32%)
Dec 15, 2015 8.631 8.639 8.374 8.493 20,784 -0.06(-0.75%)
Dec 14, 2015 8.649 8.907 8.558 8.558 19,843 -0.20(-2.31%)
Dec 11, 2015 8.732 8.934 8.447 8.760 62,825 +0.08(+0.95%)
Dec 10, 2015 8.429 8.732 8.420 8.677 30,919 +0.23(+2.72%)
Dec 09, 2015 8.346 8.512 8.346 8.447 17,148 -0.01(-0.11%)
Dec 08, 2015 8.548 8.723 8.319 8.456 31,033 -0.07(-0.86%)
Dec 07, 2015 8.245 8.631 8.245 8.530 34,947 +0.28(+3.46%)
Dec 04, 2015 8.190 8.319 8.190 8.245 9,918 +0.06(+0.79%)
Dec 03, 2015 8.236 8.273 8.103 8.181 19,664 -0.06(-0.67%)
Dec 02, 2015 8.121 8.263 8.006 8.236 14,590 +0.03(+0.34%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.