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 )

47.77 +1.07 (+2.29%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 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 (%)
Apr 30, 2012 3.568 3.680 3.568 3.616 39,300 +0.10(+2.73%)
Apr 27, 2012 3.560 3.616 3.520 3.520 19,398 -0.04(-1.12%)
Apr 26, 2012 3.600 3.600 3.488 3.560 8,280 +0.03(+0.91%)
Apr 25, 2012 3.592 3.600 3.448 3.528 23,351 +0.07(+2.08%)
Apr 24, 2012 3.559 3.559 3.441 3.456 17,059 -0.09(-2.46%)
Apr 23, 2012 3.401 3.559 3.369 3.543 29,190 +0.03(+0.90%)
Apr 20, 2012 3.559 3.630 3.385 3.512 45,823 +0.11(+3.26%)
Apr 19, 2012 3.409 3.430 3.330 3.401 24,242 -0.02(-0.46%)
Apr 18, 2012 3.441 3.441 3.401 3.417 25,175 -0.03(-0.92%)
Apr 17, 2012 3.480 3.496 3.433 3.448 13,359 +0.02(+0.69%)
Apr 16, 2012 3.520 3.520 3.423 3.425 32,682 -0.09(-2.48%)
Apr 13, 2012 3.559 3.559 3.465 3.512 20,678 -0.05(-1.33%)
Apr 12, 2012 3.559 3.559 3.481 3.559 19,168 +0.05(+1.35%)
Apr 11, 2012 3.417 3.559 3.417 3.512 68,986 +0.09(+2.78%)
Apr 10, 2012 3.425 3.527 3.401 3.417 72,070 -0.06(-1.59%)
Apr 09, 2012 3.401 3.504 3.401 3.472 19,851 -0.01(-0.23%)
Apr 05, 2012 3.504 3.504 3.441 3.480 16,077 +0.00(+0.00%)
Apr 04, 2012 3.512 3.535 3.448 3.480 15,062 -0.02(-0.68%)
Apr 03, 2012 3.520 3.559 3.464 3.504 19,110 +0.02(+0.45%)
Apr 02, 2012 3.496 3.551 3.377 3.488 44,077 +0.00(+0.00%)
Mar 30, 2012 3.464 3.551 3.464 3.488 27,407 +0.02(+0.46%)
Mar 29, 2012 3.409 3.543 3.409 3.472 12,166 +0.05(+1.39%)
Mar 28, 2012 3.377 3.559 3.377 3.425 25,960 +0.02(+0.46%)
Mar 27, 2012 3.425 3.448 3.361 3.409 26,857 +0.02(+0.47%)
Mar 26, 2012 3.496 3.599 3.393 3.393 73,396 -0.07(-2.05%)
Mar 23, 2012 3.512 3.520 3.441 3.464 12,826 -0.08(-2.23%)
Mar 22, 2012 3.543 3.574 3.520 3.543 6,535 +0.03(+0.90%)
Mar 21, 2012 3.583 3.654 3.496 3.512 34,131 -0.06(-1.77%)
Mar 20, 2012 3.551 3.709 3.501 3.575 25,318 +0.04(+1.12%)
Mar 19, 2012 3.662 3.709 3.520 3.535 67,143 -0.06(-1.76%)
Mar 16, 2012 3.393 3.599 3.385 3.599 109,292 +0.24(+7.06%)
Mar 15, 2012 3.235 3.480 3.179 3.361 157,540 +0.22(+7.05%)
Mar 14, 2012 3.140 3.163 3.124 3.140 28,267 +0.02(+0.51%)
Mar 13, 2012 3.164 3.187 3.124 3.124 23,386 -0.06(-1.74%)
Mar 12, 2012 3.203 3.227 3.100 3.179 36,870 +0.01(+0.32%)
Mar 09, 2012 3.203 3.235 3.164 3.169 45,505 -0.03(-0.82%)
Mar 08, 2012 3.187 3.203 3.172 3.195 8,559 +0.02(+0.50%)
Mar 07, 2012 3.172 3.203 3.133 3.179 3,761 +0.02(+0.50%)
Mar 06, 2012 3.187 3.187 3.132 3.164 31,717 +0.00(+0.00%)
Mar 05, 2012 3.274 3.274 3.156 3.164 55,628 +0.01(+0.25%)
Mar 02, 2012 3.124 3.227 3.100 3.156 95,051 +0.02(+0.50%)
Mar 01, 2012 3.211 3.235 3.140 3.140 30,823 -0.03(-1.00%)
Feb 29, 2012 3.251 3.306 3.164 3.172 34,751 -0.01(-0.25%)
Feb 28, 2012 3.172 3.243 3.101 3.179 27,216 +0.02(+0.50%)
Feb 27, 2012 3.108 3.203 3.085 3.164 33,847 +0.09(+3.09%)
Feb 24, 2012 3.164 3.164 3.045 3.069 38,614 -0.10(-3.24%)
Feb 23, 2012 3.179 3.243 3.124 3.172 25,300 -0.06(-1.72%)
Feb 22, 2012 3.409 3.448 3.124 3.227 42,922 -0.13(-4.00%)
Feb 21, 2012 3.251 3.448 3.243 3.361 47,540 +0.12(+3.66%)
Feb 17, 2012 3.298 3.393 3.227 3.243 78,504 -0.05(-1.44%)
Feb 16, 2012 3.338 3.401 3.227 3.290 96,005 +0.17(+5.58%)
Feb 15, 2012 2.929 3.226 2.921 3.116 145,303 +0.16(+5.56%)
Feb 14, 2012 2.874 2.968 2.835 2.952 68,913 +0.16(+5.59%)
Feb 13, 2012 2.726 2.865 2.616 2.796 174,636 +0.33(+13.29%)
Feb 10, 2012 2.460 2.476 2.460 2.468 7,364 +0.03(+1.28%)
Feb 09, 2012 2.429 2.530 2.429 2.437 14,121 +0.01(+0.32%)
Feb 08, 2012 2.468 2.570 2.429 2.429 15,839 -0.05(-2.20%)
Feb 07, 2012 2.469 2.528 2.460 2.484 9,295 -0.08(-3.05%)
Feb 06, 2012 2.562 2.631 2.452 2.562 12,453 -0.02(-0.61%)
Feb 03, 2012 2.671 2.726 2.562 2.577 79,858 -0.07(-2.65%)
Feb 02, 2012 2.476 2.648 2.476 2.648 58,670 +0.17(+6.94%)
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.