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 29, 2016 9.912 10.46 9.847 10.24 166,694 +0.46(+4.71%)
Jan 28, 2016 9.358 9.892 9.312 9.782 89,882 +0.26(+2.71%)
Jan 27, 2016 9.985 10.03 9.497 9.524 132,650 -0.52(-5.14%)
Jan 26, 2016 10.10 10.21 9.784 10.04 60,551 -0.06(-0.55%)
Jan 25, 2016 10.38 10.39 9.912 10.10 154,668 -0.18(-1.79%)
Jan 22, 2016 10.17 10.53 10.02 10.28 198,565 +0.30(+3.04%)
Jan 21, 2016 10.64 10.65 9.949 9.976 120,325 -0.39(-3.81%)
Jan 20, 2016 10.85 10.91 9.833 10.37 202,410 -0.08(-0.79%)
Jan 19, 2016 10.17 10.55 9.841 10.45 287,408 +0.77(+7.96%)
Jan 15, 2016 9.637 9.683 9.683 9.683 195,905 -0.36(-3.56%)
Jan 14, 2016 9.637 10.05 9.371 10.04 153,232 +0.50(+5.29%)
Jan 13, 2016 9.921 10.55 9.426 9.536 296,482 -0.23(-2.35%)
Jan 12, 2016 9.600 9.774 9.545 9.765 154,346 +0.12(+1.24%)
Jan 11, 2016 9.407 9.793 9.383 9.646 275,167 +0.35(+3.75%)
Jan 08, 2016 9.132 9.765 9.074 9.297 230,383 +0.24(+2.63%)
Jan 07, 2016 9.077 9.104 8.774 9.059 56,533 -0.02(-0.20%)
Jan 06, 2016 8.903 9.086 8.903 9.077 26,239 -0.01(-0.10%)
Jan 05, 2016 8.774 9.132 8.774 9.086 103,934 +0.24(+2.70%)
Jan 04, 2016 8.912 9.095 8.774 8.848 48,509 -0.25(-2.72%)
Dec 31, 2015 8.866 9.095 9.095 9.095 34,975 +0.22(+2.48%)
Dec 30, 2015 8.912 9.022 8.709 8.875 70,047 -0.06(-0.62%)
Dec 29, 2015 8.719 8.939 8.710 8.930 39,354 +0.28(+3.29%)
Dec 28, 2015 8.434 8.719 8.389 8.646 13,737 +0.15(+1.73%)
Dec 24, 2015 8.499 8.499 8.499 8.499 2,723 +0.00(+0.00%)
Dec 23, 2015 8.444 8.581 8.444 8.499 14,055 +0.03(+0.32%)
Dec 22, 2015 8.425 8.554 8.334 8.471 27,647 +0.01(+0.11%)
Dec 21, 2015 8.352 8.490 8.260 8.462 15,341 +0.06(+0.77%)
Dec 18, 2015 8.444 8.572 8.389 8.398 40,162 -0.05(-0.54%)
Dec 17, 2015 8.535 8.673 8.425 8.444 19,252 -0.06(-0.75%)
Dec 16, 2015 8.554 8.627 8.352 8.508 18,801 +0.03(+0.32%)
Dec 15, 2015 8.618 8.626 8.361 8.480 20,816 -0.06(-0.75%)
Dec 14, 2015 8.636 8.893 8.545 8.545 19,873 -0.20(-2.31%)
Dec 11, 2015 8.719 8.921 8.434 8.747 62,920 +0.08(+0.95%)
Dec 10, 2015 8.416 8.719 8.407 8.664 30,966 +0.23(+2.72%)
Dec 09, 2015 8.334 8.499 8.334 8.434 17,174 -0.01(-0.11%)
Dec 08, 2015 8.535 8.710 8.306 8.444 31,080 -0.07(-0.86%)
Dec 07, 2015 8.233 8.618 8.233 8.517 35,000 +0.28(+3.46%)
Dec 04, 2015 8.178 8.306 8.178 8.233 9,933 +0.06(+0.79%)
Dec 03, 2015 8.223 8.260 8.090 8.168 19,694 -0.06(-0.67%)
Dec 02, 2015 8.109 8.251 7.994 8.223 14,612 +0.03(+0.34%)
Dec 01, 2015 8.260 8.260 8.122 8.196 16,722 +0.00(+0.00%)
Nov 30, 2015 8.334 8.334 7.934 8.196 33,930 -0.09(-1.11%)
Nov 27, 2015 8.159 8.297 8.141 8.288 7,194 +0.18(+2.27%)
Nov 25, 2015 7.957 8.104 8.104 8.104 22,118 +0.09(+1.15%)
Nov 24, 2015 8.067 8.271 7.957 8.012 11,775 -0.09(-1.13%)
Nov 23, 2015 8.297 8.297 7.893 8.104 26,896 -0.14(-1.67%)
Nov 20, 2015 8.352 8.352 8.139 8.242 15,073 -0.11(-1.32%)
Nov 19, 2015 8.453 8.673 8.278 8.352 45,157 +0.06(+0.78%)
Nov 18, 2015 8.012 8.389 7.590 8.288 51,177 +0.30(+3.79%)
Nov 17, 2015 7.930 8.021 7.618 7.985 49,638 +0.03(+0.35%)
Nov 16, 2015 7.966 8.021 7.902 7.957 11,935 +0.01(+0.12%)
Nov 13, 2015 8.049 8.049 7.783 7.948 21,390 -0.16(-1.93%)
Nov 12, 2015 7.985 8.214 7.985 8.104 33,959 -0.12(-1.45%)
Nov 11, 2015 8.306 8.306 8.040 8.223 11,802 -0.01(-0.11%)
Nov 10, 2015 8.104 8.251 8.104 8.233 5,963 +0.06(+0.79%)
Nov 09, 2015 8.306 8.307 8.086 8.168 17,722 -0.17(-1.98%)
Nov 06, 2015 8.104 8.416 7.563 8.334 23,880 +0.17(+2.02%)
Nov 05, 2015 8.361 8.434 8.095 8.168 31,806 -0.16(-1.87%)
Nov 04, 2015 8.142 8.324 8.142 8.324 22,103 +0.25(+3.05%)
Nov 03, 2015 8.005 8.169 7.981 8.078 33,066 +0.18(+2.31%)
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.