Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simulations Plus Inc (NQ: SLP )

48.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2006 0.1830 0.1830 0.1830 0.1830 512 -0.00(-0.27%)
Feb 27, 2006 0.1855 0.1855 0.1835 0.1835 7,170 -0.00(-1.05%)
Feb 24, 2006 0.1684 0.1855 0.1684 0.1855 48,142 +0.02(+9.83%)
Feb 23, 2006 0.1704 0.1704 0.1689 0.1689 5,633 +0.00(+0.29%)
Feb 22, 2006 0.1684 0.1684 0.1684 0.1684 1,536 -0.00(-1.43%)
Feb 21, 2006 0.1708 0.1708 0.1708 0.1708 2,560 -0.00(-1.41%)
Feb 17, 2006 0.1733 0.1733 0.1733 0.1733 5,121 +0.00(+0.00%)
Feb 16, 2006 0.1733 0.1733 0.1728 0.1733 7,682 +0.00(+2.90%)
Feb 15, 2006 0.1684 0.1684 0.1684 0.1684 2,560 -0.00(-1.43%)
Feb 14, 2006 0.1713 0.1713 0.1708 0.1708 7,682 +0.00(+0.00%)
Feb 13, 2006 0.1757 0.1757 0.1708 0.1708 24,583 -0.01(-5.15%)
Feb 10, 2006 0.1801 0.1801 0.1801 0.1801 0 +0.00(+0.00%)
Feb 09, 2006 0.1801 0.1801 0.1801 0.1801 0 +0.00(+0.00%)
Feb 08, 2006 0.1782 0.1806 0.1757 0.1801 39,436 -0.00(-0.27%)
Feb 07, 2006 0.1806 0.1806 0.1806 0.1806 10,243 -0.00(-1.33%)
Feb 06, 2006 0.1826 0.1830 0.1826 0.1830 4,097 -0.00(-1.06%)
Feb 03, 2006 0.1830 0.1850 0.1806 0.1850 19,462 +0.00(+0.00%)
Feb 02, 2006 0.1806 0.1850 0.1782 0.1850 30,217 +0.00(+2.43%)
Feb 01, 2006 0.1787 0.1806 0.1782 0.1806 7,170 +0.00(+0.00%)
Jan 31, 2006 0.1806 0.1806 0.1806 0.1806 0 +0.00(+0.00%)
Jan 30, 2006 0.1830 0.1904 0.1806 0.1806 25,095 -0.00(-2.63%)
Jan 27, 2006 0.1904 0.1904 0.1855 0.1855 8,706 -0.01(-3.80%)
Jan 26, 2006 0.1928 0.1928 0.1928 0.1928 5,121 -0.00(-2.47%)
Jan 25, 2006 0.1977 0.1977 0.1977 0.1977 4,097 +0.00(+0.25%)
Jan 24, 2006 0.1972 0.1972 0.1972 0.1972 0 +0.00(+0.00%)
Jan 23, 2006 0.1845 0.2001 0.1845 0.1972 42,509 +0.01(+6.60%)
Jan 20, 2006 0.1830 0.1850 0.1830 0.1850 6,658 -0.00(-0.26%)
Jan 19, 2006 0.1953 0.2075 0.1855 0.1855 153,647 -0.02(-11.01%)
Jan 18, 2006 0.2128 0.2148 0.2050 0.2084 18,437 -0.01(-5.11%)
Jan 17, 2006 0.2197 0.2197 0.2197 0.2197 6,145 -0.00(-2.17%)
Jan 13, 2006 0.2245 0.2245 0.2245 0.2245 0 +0.00(+0.00%)
Jan 12, 2006 0.2245 0.2245 0.2245 0.2245 5,121 -0.00(-1.92%)
Jan 11, 2006 0.2294 0.2319 0.2270 0.2289 11,267 -0.00(-2.09%)
Jan 10, 2006 0.2338 0.2338 0.2338 0.2338 0 +0.00(+0.00%)
Jan 09, 2006 0.2367 0.2367 0.2294 0.2338 30,217 +0.00(+0.42%)
Jan 06, 2006 0.2299 0.2328 0.2294 0.2328 9,218 +0.01(+2.36%)
Jan 05, 2006 0.2343 0.2343 0.1953 0.2275 20,998 -0.01(-3.52%)
Jan 04, 2006 0.2441 0.2441 0.2343 0.2358 13,316 -0.01(-2.23%)
Jan 03, 2006 0.2480 0.2480 0.2411 0.2411 56,337 -0.01(-4.63%)
Dec 30, 2005 0.2563 0.2563 0.2519 0.2529 41,484 +0.00(+0.58%)
Dec 29, 2005 0.2406 0.2514 0.2406 0.2514 33,290 +0.01(+3.00%)
Dec 28, 2005 0.2426 0.2489 0.2324 0.2441 93,724 -0.00(-0.99%)
Dec 27, 2005 0.2382 0.2465 0.2250 0.2465 129,575 +0.01(+4.12%)
Dec 23, 2005 0.2245 0.2367 0.2245 0.2367 40,460 +0.01(+6.36%)
Dec 22, 2005 0.2343 0.2343 0.2099 0.2226 63,507 -0.01(-5.00%)
Dec 21, 2005 0.2025 0.2343 0.2001 0.2343 72,726 +0.03(+17.07%)
Dec 20, 2005 0.1855 0.2001 0.1855 0.2001 20,486 +0.01(+7.89%)
Dec 19, 2005 0.1860 0.1860 0.1806 0.1855 12,803 -0.01(-2.81%)
Dec 16, 2005 0.1943 0.1943 0.1904 0.1909 10,243 -0.00(-1.01%)
Dec 15, 2005 0.1953 0.1953 0.1904 0.1928 14,340 +0.00(+0.00%)
Dec 14, 2005 0.1904 0.2001 0.1904 0.1928 33,802 +0.01(+3.95%)
Dec 13, 2005 0.1845 0.1855 0.1821 0.1855 14,340 +0.00(+0.53%)
Dec 12, 2005 0.1845 0.1845 0.1845 0.1845 5,633 -0.00(-1.05%)
Dec 09, 2005 0.1860 0.1899 0.1806 0.1865 34,826 +0.00(+0.53%)
Dec 08, 2005 0.1782 0.1855 0.1782 0.1855 29,193 +0.00(+1.33%)
Dec 07, 2005 0.1777 0.1830 0.1777 0.1830 10,755 +0.01(+5.63%)
Dec 06, 2005 0.1733 0.1733 0.1733 0.1733 0 +0.00(+0.00%)
Dec 05, 2005 0.1806 0.1850 0.1733 0.1733 6,145 -0.00(-1.39%)
Dec 02, 2005 0.1733 0.1757 0.1718 0.1757 7,682 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.