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 (%)
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%)
Jul 01, 2009 1.195 1.242 1.187 1.195 40,410 +0.01(+0.66%)
Jun 30, 2009 1.172 1.195 1.164 1.187 23,726 -0.01(-0.65%)
Jun 29, 2009 1.172 1.195 1.172 1.195 14,052 +0.02(+2.00%)
Jun 26, 2009 1.132 1.195 1.076 1.172 16,542 +0.02(+1.35%)
Jun 25, 2009 1.156 1.164 1.054 1.156 25,376 -0.04(-3.27%)
Jun 24, 2009 1.140 1.195 1.031 1.195 11,011 -0.05(-3.77%)
Jun 23, 2009 1.070 1.242 1.070 1.242 14,148 +0.18(+16.91%)
Jun 22, 2009 1.125 1.148 1.031 1.062 42,807 -0.01(-0.73%)
Jun 19, 2009 1.109 1.211 1.031 1.070 26,154 -0.04(-3.52%)
Jun 18, 2009 1.172 1.242 1.109 1.109 24,350 -0.05(-4.70%)
Jun 17, 2009 1.132 1.164 1.015 1.164 33,255 +0.03(+2.76%)
Jun 16, 2009 1.187 1.234 1.031 1.132 25,925 -0.07(-5.84%)
Jun 15, 2009 1.257 1.289 1.172 1.203 41,737 -0.02(-1.28%)
Jun 12, 2009 1.281 1.281 1.140 1.218 22,263 -0.02(-1.89%)
Jun 11, 2009 1.289 1.359 1.132 1.242 84,986 -0.03(-2.45%)
Jun 10, 2009 1.117 1.382 1.015 1.273 205,632 +0.22(+20.74%)
Jun 09, 2009 1.047 1.054 1.015 1.054 45,419 +0.00(+0.00%)
Jun 08, 2009 1.054 1.054 0.9216 1.054 84,191 +0.01(+0.75%)
Jun 05, 2009 0.9763 1.054 0.9763 1.047 35,953 +0.05(+5.51%)
Jun 04, 2009 0.9606 0.9919 0.9138 0.9919 40,411 +0.03(+3.25%)
Jun 03, 2009 0.8747 0.9606 0.8747 0.9606 18,880 +0.02(+2.50%)
Jun 02, 2009 0.9138 0.9606 0.8747 0.9372 72,150 +0.00(+0.00%)
Jun 01, 2009 0.8591 0.9685 0.8513 0.9372 63,123 +0.07(+8.11%)
May 29, 2009 0.8825 0.8825 0.8669 0.8669 14,225 -0.02(-1.77%)
May 28, 2009 0.8591 0.8825 0.8513 0.8825 30,807 +0.01(+0.89%)
May 27, 2009 0.8747 0.8825 0.8591 0.8747 16,378 +0.02(+2.75%)
May 26, 2009 0.8592 0.8592 0.8513 0.8513 2,432 -0.03(-3.54%)
May 22, 2009 0.8514 0.8825 0.8435 0.8825 15,451 +0.02(+2.74%)
May 21, 2009 0.8513 0.8590 0.8435 0.8590 13,732 +0.01(+0.91%)
May 20, 2009 0.8747 0.8982 0.8513 0.8513 13,012 -0.02(-1.80%)
May 19, 2009 0.8435 0.8903 0.8435 0.8669 12,435 -0.02(-2.63%)
May 18, 2009 0.8435 0.8982 0.8435 0.8903 15,107 +0.00(+0.00%)
May 15, 2009 0.8279 0.8903 0.8279 0.8903 5,300 +0.04(+4.59%)
May 14, 2009 0.8591 0.8669 0.8201 0.8513 8,709 +0.02(+1.86%)
May 13, 2009 0.8825 0.8903 0.8279 0.8358 25,924 -0.04(-4.46%)
May 12, 2009 0.8669 0.8747 0.8513 0.8747 11,523 +0.01(+0.90%)
May 11, 2009 0.8513 0.8747 0.8513 0.8669 6,920 +0.01(+0.91%)
May 08, 2009 0.8435 0.8669 0.8201 0.8591 14,980 -0.00(-0.01%)
May 07, 2009 0.8435 0.8747 0.8435 0.8592 27,887 -0.01(-0.89%)
May 06, 2009 0.8747 0.8747 0.8435 0.8669 11,331 -0.01(-0.89%)
May 05, 2009 0.8903 0.8903 0.8279 0.8747 41,094 -0.01(-0.88%)
May 04, 2009 0.8825 0.8982 0.8669 0.8825 19,846 +0.01(+0.89%)
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.