Skip to main content
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 (%)
Mar 31, 2009 0.7185 0.7341 0.7029 0.7029 52,412 -0.02(-2.17%)
Mar 30, 2009 0.7418 0.7418 0.7029 0.7185 28,854 -0.01(-1.08%)
Mar 26, 2009 0.7420 0.7420 0.7187 0.7263 23,951 -0.02(-2.11%)
Mar 25, 2009 0.7420 0.7498 0.7185 0.7420 12,957 -0.02(-3.05%)
Mar 24, 2009 0.7263 0.7654 0.7123 0.7653 7,734 +0.01(+1.02%)
Mar 23, 2009 0.7420 0.7732 0.7123 0.7576 21,526 +0.00(+0.00%)
Mar 20, 2009 0.7129 0.7654 0.7129 0.7576 8,363 +0.00(+0.00%)
Mar 19, 2009 0.7185 0.7654 0.7123 0.7576 7,829 +0.00(+0.00%)
Mar 18, 2009 0.7732 0.7810 0.7107 0.7576 14,202 -0.01(-1.02%)
Mar 17, 2009 0.7810 0.7810 0.7029 0.7654 19,079 -0.02(-2.00%)
Mar 16, 2009 0.7654 0.7966 0.7420 0.7810 21,989 +0.05(+7.54%)
Mar 13, 2009 0.7654 0.7810 0.7185 0.7263 17,665 -0.02(-3.15%)
Mar 12, 2009 0.7185 0.7654 0.6795 0.7498 13,414 +0.03(+4.35%)
Mar 11, 2009 0.7420 0.7732 0.6873 0.7186 20,374 -0.02(-3.15%)
Mar 10, 2009 0.7341 0.7498 0.7029 0.7420 12,273 +0.03(+4.40%)
Mar 09, 2009 0.7497 0.7576 0.7029 0.7107 4,480 -0.05(-7.14%)
Mar 06, 2009 0.7732 0.7810 0.7185 0.7654 8,450 +0.05(+6.52%)
Mar 05, 2009 0.7185 0.7185 0.7029 0.7185 24,665 +0.00(+0.00%)
Mar 04, 2009 0.7185 0.7185 0.7029 0.7185 12,099 -0.02(-2.23%)
Mar 02, 2009 0.7185 0.7966 0.7185 0.7349 14,916 +0.02(+2.28%)
Feb 27, 2009 0.7654 0.7888 0.7185 0.7185 6,563 -0.06(-8.00%)
Feb 26, 2009 0.7732 0.7888 0.7201 0.7810 11,195 +0.01(+1.01%)
Feb 25, 2009 0.7185 0.7810 0.7185 0.7732 11,145 +0.02(+3.12%)
Feb 24, 2009 0.7498 0.7498 0.7107 0.7498 7,232 -0.01(-1.03%)
Feb 23, 2009 0.7029 0.7810 0.7029 0.7576 11,787 +0.08(+11.49%)
Feb 20, 2009 0.7732 0.7732 0.6170 0.6795 106,338 -0.14(-17.14%)
Feb 19, 2009 0.8044 0.8201 0.8044 0.8201 9,898 +0.02(+1.94%)
Feb 18, 2009 0.7810 0.8044 0.7498 0.8044 11,652 +0.00(+0.00%)
Feb 17, 2009 0.7810 0.8044 0.7498 0.8044 18,939 +0.02(+3.00%)
Feb 13, 2009 0.7888 0.8122 0.7654 0.7810 20,460 -0.03(-3.85%)
Feb 12, 2009 0.7888 0.8201 0.7810 0.8122 13,207 +0.00(+0.00%)
Feb 11, 2009 0.8122 0.8201 0.7763 0.8122 31,753 -0.01(-0.95%)
Feb 10, 2009 0.7966 0.8357 0.7740 0.8201 21,077 +0.00(+0.00%)
Feb 09, 2009 0.7810 0.8357 0.7810 0.8201 22,598 +0.02(+2.94%)
Feb 06, 2009 0.7810 0.7966 0.7506 0.7966 20,177 +0.01(+0.99%)
Feb 05, 2009 0.7576 0.7966 0.7576 0.7888 20,177 +0.01(+1.00%)
Feb 04, 2009 0.7888 0.8279 0.7670 0.7810 31,625 -0.03(-3.85%)
Feb 03, 2009 0.7576 0.8201 0.7576 0.8122 20,760 -0.02(-2.80%)
Feb 02, 2009 0.8357 0.8513 0.7498 0.8357 25,499 -0.01(-0.93%)
Jan 30, 2009 0.7810 0.8513 0.7670 0.8435 16,997 +0.04(+4.85%)
Jan 29, 2009 0.7810 0.8122 0.7810 0.8044 20,318 +0.01(+0.98%)
Jan 28, 2009 0.7888 0.8201 0.7810 0.7966 15,492 -0.01(-0.97%)
Jan 27, 2009 0.7810 0.8044 0.7810 0.8044 30,853 +0.01(+0.98%)
Jan 26, 2009 0.7732 0.8044 0.7670 0.7966 15,358 +0.00(+0.00%)
Jan 23, 2009 0.7670 0.8044 0.7670 0.7966 20,564 +0.03(+3.87%)
Jan 22, 2009 0.7732 0.7966 0.7670 0.7670 9,353 -0.04(-4.66%)
Jan 21, 2009 0.7966 0.8044 0.7498 0.8044 24,173 -0.01(-0.96%)
Jan 20, 2009 0.7810 0.8435 0.7810 0.8122 14,920 +0.00(+0.49%)
Jan 16, 2009 0.8201 0.8435 0.7498 0.8083 17,323 -0.01(-1.44%)
Jan 15, 2009 0.8357 0.8572 0.7498 0.8201 46,719 -0.02(-2.78%)
Jan 14, 2009 0.8201 0.8513 0.8201 0.8435 12,035 -0.03(-3.57%)
Jan 13, 2009 0.8435 0.8747 0.7966 0.8747 21,318 +0.03(+3.70%)
Jan 12, 2009 0.8982 0.8982 0.7888 0.8435 15,331 -0.02(-1.82%)
Jan 09, 2009 0.8435 0.9138 0.7810 0.8591 42,984 +0.05(+5.77%)
Jan 08, 2009 0.7732 0.8122 0.7732 0.8122 17,139 +0.02(+3.17%)
Jan 07, 2009 0.7888 0.7966 0.7420 0.7873 26,490 -0.00(-0.20%)
Jan 06, 2009 0.7810 0.8044 0.7341 0.7888 54,219 +0.02(+2.02%)
Jan 05, 2009 0.7809 0.7810 0.7654 0.7732 21,802 -0.01(-1.00%)
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.