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 )

50.95 +0.75 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2010 1.789 1.953 1.749 1.890 102,417 +0.08(+4.31%)
Apr 29, 2010 1.765 1.843 1.734 1.812 62,359 +0.05(+2.65%)
Apr 28, 2010 1.796 1.874 1.765 1.765 71,590 -0.03(-1.74%)
Apr 27, 2010 1.874 1.874 1.796 1.796 54,827 +0.00(+0.00%)
Apr 26, 2010 1.874 1.882 1.796 1.796 96,966 -0.06(-3.37%)
Apr 23, 2010 1.874 1.929 1.859 1.859 56,928 -0.02(-0.83%)
Apr 22, 2010 1.898 1.945 1.874 1.874 34,938 -0.02(-1.23%)
Apr 21, 2010 1.937 2.031 1.882 1.898 79,205 -0.04(-2.02%)
Apr 20, 2010 1.945 1.953 1.874 1.937 101,208 -0.01(-0.40%)
Apr 19, 2010 1.867 1.953 1.835 1.945 170,393 +0.11(+5.96%)
Apr 16, 2010 1.765 1.843 1.765 1.835 109,480 +0.09(+4.91%)
Apr 15, 2010 1.757 1.874 1.718 1.749 222,158 +0.03(+1.82%)
Apr 14, 2010 1.828 1.828 1.687 1.718 149,783 -0.05(-2.65%)
Apr 13, 2010 1.484 1.773 1.484 1.765 186,212 +0.28(+18.94%)
Apr 12, 2010 1.476 1.484 1.445 1.484 49,690 +0.05(+3.26%)
Apr 09, 2010 1.468 1.484 1.437 1.437 28,096 +0.00(+0.00%)
Apr 08, 2010 1.437 1.437 1.406 1.437 21,703 +0.05(+3.37%)
Apr 07, 2010 1.445 1.445 1.390 1.390 67,647 -0.02(-1.66%)
Apr 06, 2010 1.414 1.414 1.375 1.414 26,479 +0.04(+2.84%)
Apr 05, 2010 1.398 1.398 1.289 1.375 37,515 +0.01(+0.57%)
Apr 01, 2010 1.375 1.367 1.367 1.367 16,901 -0.01(-0.57%)
Mar 31, 2010 1.375 1.406 1.375 1.375 13,661 -0.03(-2.22%)
Mar 30, 2010 1.367 1.421 1.367 1.406 16,453 +0.03(+2.27%)
Mar 29, 2010 1.406 1.414 1.367 1.375 35,431 -0.05(-3.30%)
Mar 26, 2010 1.406 1.429 1.390 1.421 13,444 +0.02(+1.11%)
Mar 25, 2010 1.406 1.421 1.406 1.406 19,665 +0.00(+0.00%)
Mar 24, 2010 1.415 1.421 1.398 1.406 3,072 -0.01(-0.55%)
Mar 23, 2010 1.406 1.429 1.390 1.414 17,464 +0.02(+1.12%)
Mar 22, 2010 1.421 1.429 1.390 1.398 29,427 -0.02(-1.65%)
Mar 19, 2010 1.351 1.421 1.289 1.421 42,025 +0.07(+5.20%)
Mar 18, 2010 1.382 1.406 1.351 1.351 23,200 -0.05(-3.38%)
Mar 17, 2010 1.406 1.421 1.390 1.398 26,443 +0.03(+2.32%)
Mar 16, 2010 1.359 1.421 1.351 1.367 15,400 -0.02(-1.12%)
Mar 15, 2010 1.367 1.421 1.363 1.382 14,933 -0.02(-1.12%)
Mar 12, 2010 1.375 1.398 1.351 1.398 6,401 -0.01(-0.56%)
Mar 11, 2010 1.390 1.409 1.351 1.406 24,908 +0.01(+0.56%)
Mar 10, 2010 1.390 1.429 1.343 1.398 20,922 +0.02(+1.70%)
Mar 09, 2010 1.375 1.437 1.375 1.375 122,080 -0.02(-1.12%)
Mar 08, 2010 1.421 1.445 1.375 1.390 88,484 -0.02(-1.11%)
Mar 05, 2010 1.437 1.446 1.390 1.406 121,232 +0.02(+1.69%)
Mar 04, 2010 1.390 1.484 1.382 1.382 200,599 +0.05(+3.51%)
Mar 03, 2010 1.328 1.343 1.312 1.336 3,200 +0.00(+0.00%)
Mar 02, 2010 1.312 1.375 1.273 1.336 65,631 +0.03(+2.40%)
Mar 01, 2010 1.304 1.312 1.273 1.304 37,925 +0.00(+0.02%)
Feb 26, 2010 1.304 1.312 1.289 1.304 36,895 +0.02(+1.19%)
Feb 25, 2010 1.312 1.312 1.289 1.289 30,349 -0.01(-0.60%)
Feb 24, 2010 1.293 1.336 1.287 1.296 24,798 +0.01(+0.61%)
Feb 23, 2010 1.320 1.320 1.265 1.289 87,666 -0.05(-3.51%)
Feb 22, 2010 1.320 1.351 1.320 1.336 60,772 +0.01(+0.59%)
Feb 19, 2010 1.320 1.336 1.312 1.328 44,333 +0.01(+0.59%)
Feb 18, 2010 1.343 1.343 1.312 1.320 19,899 -0.01(-0.59%)
Feb 17, 2010 1.328 1.328 1.320 1.328 25,312 +0.01(+0.59%)
Feb 16, 2010 1.328 1.343 1.312 1.320 57,557 +0.00(+0.00%)
Feb 12, 2010 1.328 1.320 1.320 1.320 11,523 +0.00(+0.00%)
Feb 11, 2010 1.320 1.343 1.312 1.320 40,944 +0.00(+0.00%)
Feb 10, 2010 1.343 1.343 1.320 1.320 42,891 -0.02(-1.74%)
Feb 09, 2010 1.336 1.367 1.304 1.343 69,474 +0.04(+2.99%)
Feb 08, 2010 1.343 1.437 1.289 1.304 351,225 +0.04(+3.09%)
Feb 05, 2010 1.304 1.304 1.218 1.265 52,223 -0.03(-2.41%)
Feb 04, 2010 1.250 1.296 1.226 1.296 61,097 +0.02(+1.84%)
Feb 03, 2010 1.289 1.320 1.273 1.273 19,601 -0.02(-1.81%)
Feb 02, 2010 1.289 1.320 1.289 1.296 10,426 +0.01(+0.61%)
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.