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

Simulations Plus Inc (NQ: SLP )

31.56 +0.49 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2012 2.449 2.464 2.425 2.456 19,234 +0.02(+0.96%)
Jan 30, 2012 2.425 2.464 2.425 2.433 27,898 +0.02(+0.65%)
Jan 27, 2012 2.449 2.480 2.417 2.417 8,482 -0.01(-0.32%)
Jan 26, 2012 2.425 2.480 2.394 2.425 21,491 +0.01(+0.32%)
Jan 25, 2012 2.402 2.456 2.402 2.417 9,617 +0.02(+0.65%)
Jan 24, 2012 2.441 2.456 2.402 2.402 29,711 -0.06(-2.53%)
Jan 23, 2012 2.402 2.464 2.402 2.464 21,190 +0.07(+2.93%)
Jan 20, 2012 2.363 2.456 2.363 2.394 11,351 +0.05(+1.99%)
Jan 19, 2012 2.378 2.456 2.316 2.347 11,861 -0.06(-2.34%)
Jan 18, 2012 2.394 2.410 2.339 2.403 52,497 +0.02(+1.05%)
Jan 17, 2012 2.402 2.402 2.317 2.378 9,980 +0.02(+0.99%)
Jan 13, 2012 2.333 2.378 2.315 2.355 5,770 +0.02(+0.67%)
Jan 12, 2012 2.347 2.347 2.308 2.339 26,154 -0.01(-0.36%)
Jan 11, 2012 2.355 2.394 2.348 2.348 15,511 -0.02(-0.99%)
Jan 10, 2012 2.363 2.378 2.339 2.371 33,474 -0.01(-0.30%)
Jan 09, 2012 2.347 2.394 2.332 2.378 20,646 +0.00(+0.00%)
Jan 06, 2012 2.339 2.378 2.339 2.378 3,738 +0.05(+2.01%)
Jan 05, 2012 2.371 2.383 2.285 2.332 7,613 -0.02(-0.99%)
Jan 04, 2012 2.347 2.355 2.339 2.355 4,231 +0.02(+1.00%)
Dec 30, 2011 2.355 2.339 2.316 2.332 9,736 -0.02(-0.99%)
Dec 29, 2011 2.355 2.358 2.316 2.355 10,335 +0.00(+0.00%)
Dec 28, 2011 2.316 2.388 2.309 2.355 10,708 +0.03(+1.34%)
Dec 27, 2011 2.378 2.378 2.316 2.324 7,563 -0.07(-2.93%)
Dec 23, 2011 2.363 2.394 2.322 2.394 6,003 +0.02(+0.66%)
Dec 21, 2011 2.402 2.402 2.320 2.378 7,181 -0.02(-0.97%)
Dec 20, 2011 2.339 2.417 2.325 2.402 10,729 +0.10(+4.41%)
Dec 19, 2011 2.347 2.347 2.300 2.300 6,828 -0.01(-0.34%)
Dec 16, 2011 2.354 2.378 2.301 2.308 12,306 -0.03(-1.33%)
Dec 15, 2011 2.363 2.378 2.339 2.339 6,091 -0.01(-0.33%)
Dec 14, 2011 2.332 2.417 2.324 2.347 92,026 -0.05(-2.27%)
Dec 12, 2011 2.402 2.402 2.402 2.402 0 +0.05(+1.99%)
Dec 09, 2011 2.347 2.371 2.347 2.355 85,275 +0.02(+0.67%)
Dec 08, 2011 2.348 2.371 2.332 2.339 19,645 -0.02(-0.66%)
Dec 07, 2011 2.378 2.402 2.355 2.355 4,488 -0.05(-2.27%)
Dec 06, 2011 2.347 2.464 2.347 2.410 64,334 +0.04(+1.64%)
Dec 05, 2011 2.394 2.425 2.355 2.371 21,198 -0.00(-0.03%)
Dec 02, 2011 2.410 2.433 2.371 2.371 31,815 -0.01(-0.62%)
Dec 01, 2011 2.339 2.417 2.339 2.386 9,090 -0.02(-0.65%)
Nov 30, 2011 2.441 2.449 2.371 2.402 12,983 -0.04(-1.60%)
Nov 29, 2011 2.339 2.449 2.300 2.441 101,727 -0.02(-0.64%)
Nov 28, 2011 2.417 2.495 2.417 2.456 4,804 +0.02(+0.96%)
Nov 25, 2011 2.395 2.433 2.395 2.433 17,950 +0.02(+0.65%)
Nov 23, 2011 2.417 2.456 2.355 2.417 20,585 +0.00(+0.00%)
Nov 22, 2011 2.417 2.433 2.300 2.417 41,287 +0.04(+1.64%)
Nov 21, 2011 2.456 2.488 2.378 2.378 32,607 -0.04(-1.61%)
Nov 18, 2011 2.464 2.495 2.410 2.417 26,326 -0.05(-2.21%)
Nov 17, 2011 2.378 2.472 2.378 2.472 56,145 +0.02(+0.96%)
Nov 16, 2011 2.417 2.449 2.378 2.449 28,378 +0.03(+1.29%)
Nov 15, 2011 2.355 2.456 2.355 2.417 92,369 +0.06(+2.65%)
Nov 14, 2011 2.355 2.433 2.325 2.355 21,375 +0.01(+0.33%)
Nov 11, 2011 2.394 2.425 2.293 2.347 28,513 +0.01(+0.33%)
Nov 10, 2011 2.402 2.402 2.339 2.339 19,922 -0.02(-0.66%)
Nov 09, 2011 2.402 2.433 2.300 2.355 19,149 -0.05(-1.95%)
Nov 08, 2011 2.417 2.433 2.402 2.402 13,118 +0.00(+0.00%)
Nov 07, 2011 2.427 2.464 2.402 2.402 16,672 -0.03(-1.28%)
Nov 04, 2011 2.378 2.456 2.378 2.433 20,566 +0.05(+2.30%)
Nov 03, 2011 2.417 2.425 2.269 2.378 26,441 -0.03(-1.29%)
Nov 02, 2011 2.394 2.433 2.347 2.410 15,856 -0.02(-0.96%)
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.