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

Simulations Plus Inc (NQ: SLP )

48.24 -0.49 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2004 0.1640 0.1660 0.1611 0.1611 60,946 -0.00(-2.65%)
Jul 29, 2004 0.1684 0.1684 0.1645 0.1655 17,925 -0.00(-2.59%)
Jul 28, 2004 0.1699 0.1699 0.1699 0.1699 4,609 +0.00(+0.58%)
Jul 27, 2004 0.1684 0.1689 0.1684 0.1689 4,609 -0.00(-0.29%)
Jul 26, 2004 0.1708 0.1708 0.1694 0.1694 17,413 -0.01(-3.07%)
Jul 23, 2004 0.1782 0.1806 0.1733 0.1748 32,778 -0.01(-3.24%)
Jul 22, 2004 0.1782 0.1806 0.1782 0.1806 4,609 +0.00(+0.27%)
Jul 21, 2004 0.1816 0.1816 0.1791 0.1801 8,706 -0.00(-1.60%)
Jul 20, 2004 0.1830 0.1830 0.1830 0.1830 7,682 -0.00(-1.32%)
Jul 19, 2004 0.1870 0.1870 0.1855 0.1855 10,243 -0.00(-1.04%)
Jul 16, 2004 0.1904 0.1904 0.1860 0.1874 76,823 -0.00(-1.79%)
Jul 15, 2004 0.1909 0.1909 0.1879 0.1909 20,486 -0.00(-1.01%)
Jul 14, 2004 0.1927 0.1928 0.1927 0.1928 2,560 +0.00(+0.25%)
Jul 13, 2004 0.1923 0.1923 0.1923 0.1923 0 +0.00(+0.00%)
Jul 12, 2004 0.2001 0.2001 0.1923 0.1923 29,705 -0.01(-4.60%)
Jul 09, 2004 0.1913 0.2026 0.1913 0.2016 79,896 +0.01(+5.90%)
Jul 08, 2004 0.1830 0.1904 0.1830 0.1904 96,797 +0.01(+4.84%)
Jul 07, 2004 0.1782 0.1816 0.1782 0.1816 54,800 +0.00(+1.64%)
Jul 06, 2004 0.1782 0.1806 0.1782 0.1787 40,460 +0.00(+0.83%)
Jul 02, 2004 0.1708 0.1772 0.1708 0.1772 83,481 +0.01(+6.14%)
Jul 01, 2004 0.1660 0.1679 0.1660 0.1669 24,071 +0.00(+0.00%)
Jun 30, 2004 0.1728 0.1733 0.1669 0.1669 59,922 -0.01(-3.39%)
Jun 29, 2004 0.1855 0.1855 0.1728 0.1728 70,165 -0.01(-5.35%)
Jun 28, 2004 0.1830 0.1865 0.1826 0.1826 26,120 +0.00(+1.08%)
Jun 25, 2004 0.1806 0.1830 0.1738 0.1806 95,773 -0.00(-0.27%)
Jun 24, 2004 0.1879 0.1884 0.1708 0.1811 795,381 -0.01(-3.64%)
Jun 23, 2004 0.2172 0.2192 0.1855 0.1879 247,372 -0.03(-14.25%)
Jun 22, 2004 0.2192 0.2192 0.2192 0.2192 1,024 -0.00(-0.22%)
Jun 21, 2004 0.2153 0.2197 0.2153 0.2197 22,022 +0.00(+1.12%)
Jun 18, 2004 0.2206 0.2206 0.2158 0.2172 8,706 -0.00(-0.89%)
Jun 17, 2004 0.2197 0.2197 0.2192 0.2192 7,682 -0.00(-0.66%)
Jun 16, 2004 0.2172 0.2206 0.2172 0.2206 10,243 +0.00(+1.57%)
Jun 15, 2004 0.2172 0.2197 0.2172 0.2172 11,267 -0.00(-0.22%)
Jun 14, 2004 0.2172 0.2177 0.2153 0.2177 41,484 +0.00(+0.22%)
Jun 10, 2004 0.2172 0.2172 0.2172 0.2172 18,437 -0.00(-0.22%)
Jun 09, 2004 0.2172 0.2177 0.2153 0.2177 16,389 +0.00(+1.13%)
Jun 08, 2004 0.2138 0.2153 0.2138 0.2153 23,559 +0.00(+1.15%)
Jun 07, 2004 0.2099 0.2138 0.2099 0.2128 32,778 +0.00(+0.69%)
Jun 04, 2004 0.2075 0.2123 0.2075 0.2114 59,922 +0.01(+3.10%)
Jun 03, 2004 0.2148 0.2148 0.1904 0.2050 194,107 -0.01(-4.55%)
Jun 02, 2004 0.2148 0.2148 0.2148 0.2148 2,560 -0.00(-0.68%)
Jun 01, 2004 0.2148 0.2162 0.2148 0.2162 2,048 -0.00(-0.45%)
May 28, 2004 0.2123 0.2172 0.2123 0.2172 47,630 +0.00(+1.14%)
May 27, 2004 0.2148 0.2148 0.2123 0.2148 16,389 -0.00(-0.45%)
May 26, 2004 0.2172 0.2172 0.2158 0.2158 6,145 -0.00(-1.78%)
May 25, 2004 0.2250 0.2250 0.2197 0.2197 24,583 -0.01(-3.43%)
May 24, 2004 0.2275 0.2275 0.2275 0.2275 0 +0.00(+0.00%)
May 21, 2004 0.2275 0.2275 0.2275 0.2275 1,536 +0.00(+0.21%)
May 20, 2004 0.2319 0.2319 0.2270 0.2270 14,340 -0.01(-2.31%)
May 19, 2004 0.2319 0.2324 0.2319 0.2324 3,585 -0.00(-0.21%)
May 18, 2004 0.2299 0.2333 0.2299 0.2328 9,218 +0.00(+0.21%)
May 17, 2004 0.2343 0.2343 0.2319 0.2324 9,731 -0.01(-2.66%)
May 14, 2004 0.2416 0.2416 0.2367 0.2387 92,188 -0.00(-0.20%)
May 13, 2004 0.2172 0.2392 0.2172 0.2392 37,899 +0.02(+8.89%)
May 12, 2004 0.2197 0.2197 0.2148 0.2197 24,583 -0.00(-0.66%)
May 11, 2004 0.2197 0.2221 0.2197 0.2211 20,486 +0.00(+0.00%)
May 10, 2004 0.2197 0.2221 0.2128 0.2211 33,290 +0.00(+0.44%)
May 07, 2004 0.2270 0.2270 0.2197 0.2201 18,949 -0.01(-3.22%)
May 06, 2004 0.2304 0.2304 0.2270 0.2275 14,852 -0.00(-1.89%)
May 05, 2004 0.2319 0.2319 0.2319 0.2319 9,731 -0.00(-0.84%)
May 04, 2004 0.2338 0.2338 0.2338 0.2338 512 +0.00(+0.00%)
May 03, 2004 0.2319 0.2338 0.2319 0.2338 15,876 -0.00(-0.21%)
Apr 30, 2004 0.2367 0.2367 0.2343 0.2343 12,803 -0.00(-1.44%)
Apr 29, 2004 0.2392 0.2416 0.2377 0.2377 14,340 -0.00(-1.62%)
Apr 28, 2004 0.2392 0.2416 0.2392 0.2416 24,071 +0.00(+1.43%)
Apr 27, 2004 0.2377 0.2402 0.2367 0.2382 13,828 +0.00(+1.04%)
Apr 26, 2004 0.2392 0.2392 0.2358 0.2358 37,899 +0.00(+0.21%)
Apr 23, 2004 0.2392 0.2392 0.2353 0.2353 4,609 -0.01(-2.63%)
Apr 22, 2004 0.2270 0.2416 0.2270 0.2416 87,579 +0.00(+0.41%)
Apr 21, 2004 0.2392 0.2416 0.2392 0.2406 138,282 +0.00(+1.65%)
Apr 20, 2004 0.2197 0.2367 0.2197 0.2367 264,785 +0.00(+2.11%)
Apr 19, 2004 0.2294 0.2319 0.2294 0.2319 33,290 +0.01(+3.26%)
Apr 16, 2004 0.2319 0.2363 0.2245 0.2245 44,045 -0.01(-3.16%)
Apr 15, 2004 0.2660 0.2660 0.2319 0.2319 171,572 -0.03(-11.22%)
Apr 14, 2004 0.2782 0.2782 0.2563 0.2611 71,189 -0.02(-7.12%)
Apr 13, 2004 0.3051 0.3051 0.2807 0.2812 79,384 -0.02(-7.84%)
Apr 12, 2004 0.3056 0.3056 0.3051 0.3051 27,144 +0.00(+0.00%)
Apr 08, 2004 0.3075 0.3075 0.3051 0.3051 5,633 -0.00(-0.79%)
Apr 07, 2004 0.3051 0.3075 0.3051 0.3075 7,682 +0.00(+0.96%)
Apr 06, 2004 0.3075 0.3075 0.3002 0.3046 23,559 -0.01(-1.73%)
Apr 05, 2004 0.3075 0.3124 0.3075 0.3100 14,340 +0.00(+0.79%)
Apr 02, 2004 0.3002 0.3075 0.3002 0.3075 17,925 +0.00(+1.61%)
Apr 01, 2004 0.3100 0.3100 0.3026 0.3026 10,243 -0.00(-1.59%)
Mar 31, 2004 0.3197 0.3197 0.3075 0.3075 43,021 -0.01(-3.08%)
Mar 30, 2004 0.3173 0.3173 0.3173 0.3173 4,609 +0.00(+0.00%)
Mar 29, 2004 0.3173 0.3173 0.3173 0.3173 20,486 -0.00(-1.07%)
Mar 26, 2004 0.3197 0.3222 0.3197 0.3207 45,582 +0.00(+0.31%)
Mar 25, 2004 0.3222 0.3246 0.3197 0.3197 17,413 +0.00(+0.77%)
Mar 24, 2004 0.3246 0.3246 0.3173 0.3173 16,901 -0.00(-1.52%)
Mar 23, 2004 0.3197 0.3290 0.3197 0.3222 15,364 +0.01(+2.96%)
Mar 22, 2004 0.3270 0.3270 0.3129 0.3129 17,925 -0.01(-4.33%)
Mar 19, 2004 0.3319 0.3344 0.3270 0.3270 15,364 -0.01(-2.62%)
Mar 18, 2004 0.3368 0.3393 0.3344 0.3358 14,340 -0.00(-1.01%)
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.