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

Simulations Plus Inc (NQ: SLP )

45.99 -0.23 (-0.49%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 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 (%)
Jul 31, 2009 1.211 1.211 1.195 1.203 22,245 +0.02(+1.32%)
Jul 30, 2009 1.211 1.226 1.187 1.187 52,854 -0.02(-1.94%)
Jul 29, 2009 1.195 1.211 1.187 1.211 11,375 +0.02(+1.97%)
Jul 28, 2009 1.172 1.195 1.172 1.187 38,979 +0.02(+1.34%)
Jul 27, 2009 1.172 1.179 1.132 1.171 21,628 -0.00(-0.01%)
Jul 24, 2009 1.172 1.211 1.156 1.172 69,942 +0.00(+0.00%)
Jul 23, 2009 1.109 1.218 1.093 1.172 59,063 +0.03(+2.74%)
Jul 22, 2009 1.234 1.234 1.093 1.140 36,102 -0.05(-3.95%)
Jul 21, 2009 1.211 1.242 1.187 1.187 22,846 +0.00(+0.00%)
Jul 20, 2009 1.211 1.265 1.172 1.187 28,161 -0.04(-3.18%)
Jul 17, 2009 1.195 1.250 1.179 1.226 32,145 +0.03(+2.61%)
Jul 16, 2009 1.375 1.375 1.172 1.195 49,277 -0.19(-13.56%)
Jul 15, 2009 1.242 1.437 1.179 1.382 48,072 +0.00(+0.00%)
Jul 14, 2009 1.484 1.484 1.375 1.382 19,565 -0.07(-4.84%)
Jul 13, 2009 1.328 1.601 1.299 1.453 93,491 +0.12(+8.77%)
Jul 10, 2009 1.203 1.336 1.203 1.336 16,190 +0.10(+8.23%)
Jul 09, 2009 1.187 1.234 1.187 1.234 28,961 +0.05(+3.95%)
Jul 08, 2009 1.187 1.211 1.187 1.187 21,965 +0.00(+0.00%)
Jul 07, 2009 1.187 1.234 1.187 1.187 16,491 -0.04(-3.18%)
Jul 06, 2009 1.250 1.250 1.187 1.226 9,795 +0.02(+1.29%)
Jul 02, 2009 1.187 1.211 1.179 1.211 30,436 +0.02(+1.31%)
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.