Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simulations Plus Inc (NQ: SLP )

46.70 -0.02 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2008 1.296 1.328 1.211 1.257 31,942 -0.05(-4.17%)
Apr 29, 2008 1.304 1.351 1.172 1.312 134,578 +0.01(+0.60%)
Apr 28, 2008 1.211 1.312 1.172 1.304 152,594 +0.06(+5.03%)
Apr 25, 2008 1.281 1.312 1.195 1.242 119,344 -0.02(-1.24%)
Apr 24, 2008 1.234 1.273 1.227 1.257 63,905 +0.02(+1.90%)
Apr 23, 2008 1.257 1.273 1.172 1.234 78,326 -0.02(-1.86%)
Apr 22, 2008 1.296 1.296 1.211 1.257 77,521 -0.03(-2.42%)
Apr 21, 2008 1.336 1.336 1.281 1.289 53,415 -0.05(-3.51%)
Apr 18, 2008 1.336 1.359 1.304 1.336 75,155 +0.06(+4.91%)
Apr 17, 2008 1.390 1.429 1.257 1.273 187,387 -0.14(-9.95%)
Apr 16, 2008 1.507 1.523 1.390 1.414 104,723 -0.11(-7.18%)
Apr 15, 2008 1.703 1.703 1.492 1.523 325,655 -0.24(-13.72%)
Apr 14, 2008 1.648 1.796 1.640 1.765 31,319 -0.02(-0.88%)
Apr 11, 2008 1.820 1.828 1.757 1.781 68,680 -0.03(-1.72%)
Apr 10, 2008 1.874 1.874 1.718 1.812 102,799 -0.06(-3.33%)
Apr 09, 2008 1.757 1.898 1.757 1.874 123,366 +0.09(+5.26%)
Apr 08, 2008 1.757 1.781 1.757 1.781 48,197 -0.02(-0.87%)
Apr 07, 2008 1.757 1.804 1.718 1.796 73,702 +0.03(+1.77%)
Apr 04, 2008 1.789 1.874 1.765 1.765 104,736 -0.03(-1.74%)
Apr 03, 2008 1.671 1.859 1.640 1.796 274,663 +0.14(+8.49%)
Apr 02, 2008 1.531 1.664 1.531 1.656 69,749 +0.10(+6.53%)
Apr 01, 2008 1.445 1.570 1.406 1.554 224,299 +0.10(+6.99%)
Mar 31, 2008 1.445 1.523 1.406 1.453 49,442 -0.02(-1.06%)
Mar 28, 2008 1.468 1.484 1.445 1.468 79,337 +0.00(+0.00%)
Mar 27, 2008 1.460 1.515 1.460 1.468 29,501 +0.00(+0.00%)
Mar 26, 2008 1.445 1.492 1.421 1.468 25,506 +0.01(+0.53%)
Mar 25, 2008 1.460 1.484 1.415 1.460 70,883 -0.02(-1.58%)
Mar 24, 2008 1.468 1.484 1.406 1.484 117,715 +0.00(+0.00%)
Mar 21, 2008 1.554 1.562 1.468 1.484 74,544 +0.00(+0.00%)
Mar 20, 2008 1.554 1.562 1.468 1.484 74,544 -0.05(-3.06%)
Mar 19, 2008 1.343 1.632 1.343 1.531 107,115 +0.16(+11.36%)
Mar 18, 2008 1.367 1.406 1.351 1.375 96,858 -0.02(-1.12%)
Mar 17, 2008 1.406 1.414 1.351 1.390 69,592 -0.07(-4.81%)
Mar 14, 2008 1.437 1.460 1.367 1.460 82,399 +0.02(+1.63%)
Mar 13, 2008 1.414 1.445 1.390 1.437 58,944 -0.05(-3.16%)
Mar 12, 2008 1.437 1.539 1.390 1.484 82,786 +0.02(+1.60%)
Mar 11, 2008 1.398 1.515 1.398 1.460 96,393 +0.04(+2.75%)
Mar 10, 2008 1.515 1.515 1.390 1.421 81,854 -0.09(-6.19%)
Mar 07, 2008 1.539 1.640 1.484 1.515 145,933 -0.05(-3.00%)
Mar 06, 2008 1.632 1.664 1.554 1.562 138,002 -0.12(-6.98%)
Mar 05, 2008 1.601 1.710 1.593 1.679 248,659 +0.12(+8.04%)
Mar 04, 2008 1.726 1.757 1.554 1.554 284,283 -0.23(-13.02%)
Mar 03, 2008 1.757 1.953 1.718 1.787 640,951 -0.36(-16.80%)
Feb 29, 2008 2.202 2.226 2.124 2.148 73,722 -0.05(-2.48%)
Feb 28, 2008 2.249 2.296 2.179 2.202 52,172 -0.09(-4.08%)
Feb 27, 2008 2.296 2.320 2.241 2.296 63,205 -0.05(-2.00%)
Feb 26, 2008 2.296 2.366 2.156 2.343 81,458 +0.01(+0.33%)
Feb 25, 2008 2.148 2.398 2.070 2.335 139,915 +0.15(+6.79%)
Feb 22, 2008 2.226 2.226 2.132 2.187 85,844 -0.06(-2.78%)
Feb 21, 2008 2.148 2.312 2.148 2.249 81,474 +0.02(+1.05%)
Feb 20, 2008 2.304 2.343 2.210 2.226 80,168 -0.12(-5.00%)
Feb 19, 2008 2.366 2.468 2.327 2.343 83,919 -0.02(-0.99%)
Feb 18, 2008 2.366 2.452 2.327 2.366 93,536 +0.00(+0.00%)
Feb 15, 2008 2.366 2.452 2.327 2.366 93,536 +0.02(+1.00%)
Feb 14, 2008 2.382 2.546 2.343 2.343 126,943 -0.05(-2.28%)
Feb 13, 2008 2.390 2.523 2.390 2.398 59,144 -0.02(-0.65%)
Feb 12, 2008 2.585 2.585 2.398 2.413 74,022 -0.20(-7.48%)
Feb 11, 2008 2.554 2.609 2.452 2.609 72,260 +0.03(+1.27%)
Feb 08, 2008 2.640 2.687 2.437 2.576 56,975 -0.06(-2.43%)
Feb 07, 2008 2.374 2.819 2.374 2.640 151,434 +0.29(+12.29%)
Feb 06, 2008 2.406 2.484 2.327 2.351 40,629 -0.08(-3.22%)
Feb 05, 2008 2.460 2.468 2.429 2.429 32,691 +0.00(+0.00%)
Feb 04, 2008 2.351 2.523 2.351 2.429 118,110 +0.07(+2.98%)
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.