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

Simulations Plus Inc (NQ: SLP )

32.26 +0.81 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2007 5.147 5.225 5.069 5.069 96,174 -0.01(-0.15%)
Oct 30, 2007 5.053 5.139 5.006 5.077 107,459 +0.08(+1.56%)
Oct 29, 2007 4.757 5.069 4.679 4.999 130,926 +0.17(+3.55%)
Oct 26, 2007 4.726 4.874 4.726 4.827 73,990 +0.03(+0.65%)
Oct 25, 2007 4.819 4.866 4.710 4.796 93,353 +0.03(+0.65%)
Oct 24, 2007 4.773 4.874 4.718 4.765 38,341 -0.04(-0.81%)
Oct 23, 2007 4.468 4.835 4.468 4.804 142,082 +0.30(+6.76%)
Oct 22, 2007 4.312 4.507 4.289 4.500 87,711 +0.02(+0.35%)
Oct 19, 2007 4.289 4.570 4.289 4.484 139,646 +0.12(+2.68%)
Oct 18, 2007 4.593 4.593 4.289 4.367 174,525 -0.11(-2.44%)
Oct 17, 2007 4.484 4.554 4.359 4.476 76,170 -0.02(-0.35%)
Oct 16, 2007 4.523 4.585 4.367 4.492 191,067 -0.09(-2.04%)
Oct 15, 2007 4.983 4.983 4.507 4.585 181,321 -0.19(-3.92%)
Oct 12, 2007 4.726 4.874 4.695 4.773 105,536 +0.02(+0.33%)
Oct 11, 2007 4.890 5.038 4.757 4.757 117,974 -0.12(-2.56%)
Oct 10, 2007 5.311 5.311 4.882 4.882 152,854 -0.58(-10.57%)
Oct 09, 2007 4.944 5.459 4.718 5.459 187,733 +0.50(+10.06%)
Oct 08, 2007 5.225 5.225 4.874 4.960 111,306 +0.00(+0.00%)
Oct 05, 2007 5.053 5.287 4.936 4.960 141,313 -0.01(-0.16%)
Oct 04, 2007 4.773 5.194 4.531 4.968 196,196 +0.19(+4.09%)
Oct 03, 2007 5.716 5.716 4.773 4.773 259,159 -0.45(-8.66%)
Oct 02, 2007 5.607 5.708 5.069 5.225 192,862 +2.46(+88.73%)
Oct 01, 2007 2.827 2.827 2.737 2.768 197,735 -0.00(-0.07%)
Sep 28, 2007 2.768 2.827 2.745 2.770 146,955 +0.03(+0.92%)
Sep 27, 2007 2.778 2.784 2.729 2.745 118,487 -0.03(-1.19%)
Sep 26, 2007 2.690 2.784 2.681 2.778 149,520 +0.05(+1.86%)
Sep 25, 2007 2.794 2.794 2.651 2.727 223,125 -0.07(-2.37%)
Sep 24, 2007 2.751 2.913 2.710 2.794 411,628 +0.05(+1.99%)
Sep 21, 2007 2.729 2.827 2.634 2.739 625,522 +0.01(+0.36%)
Sep 20, 2007 3.314 3.363 2.683 2.729 1,381,072 -0.54(-16.57%)
Sep 19, 2007 3.129 3.314 3.090 3.271 624,496 +0.24(+7.94%)
Sep 18, 2007 2.915 3.149 2.837 3.031 746,061 +0.18(+6.48%)
Sep 17, 2007 2.657 2.915 2.634 2.846 578,075 +0.23(+8.71%)
Sep 14, 2007 2.681 2.681 2.552 2.618 221,587 -0.05(-1.73%)
Sep 13, 2007 2.583 2.727 2.583 2.664 239,026 +0.12(+4.72%)
Sep 12, 2007 2.456 2.544 2.456 2.544 117,974 +0.13(+5.24%)
Sep 11, 2007 2.408 2.482 2.359 2.417 97,713 -0.01(-0.40%)
Sep 10, 2007 2.456 2.476 2.388 2.427 87,198 -0.06(-2.28%)
Sep 07, 2007 2.497 2.497 2.347 2.484 175,679 -0.04(-1.62%)
Sep 06, 2007 2.630 2.710 2.456 2.525 371,620 -0.22(-8.09%)
Sep 05, 2007 2.700 2.786 2.597 2.747 246,720 +0.07(+2.70%)
Sep 04, 2007 2.599 2.827 2.599 2.675 409,577 +0.07(+2.77%)
Aug 31, 2007 2.710 2.807 2.433 2.603 450,098 -0.07(-2.55%)
Aug 30, 2007 2.495 2.811 2.427 2.671 755,807 +0.20(+8.04%)
Aug 29, 2007 2.164 2.472 2.129 2.472 457,792 +0.35(+16.33%)
Aug 28, 2007 2.193 2.193 2.088 2.125 41,291 -0.05(-2.50%)
Aug 27, 2007 2.028 2.203 2.026 2.180 177,218 +0.13(+6.48%)
Aug 24, 2007 2.096 2.105 1.998 2.047 84,121 -0.08(-3.67%)
Aug 23, 2007 2.184 2.207 2.117 2.125 91,815 -0.04(-1.80%)
Aug 22, 2007 1.950 2.164 1.920 2.164 154,392 +0.19(+9.90%)
Aug 21, 2007 1.852 1.969 1.852 1.969 44,881 +0.08(+4.12%)
Aug 20, 2007 1.881 1.920 1.881 1.891 65,911 +0.02(+0.83%)
Aug 17, 2007 2.221 2.221 1.716 1.875 93,866 +0.05(+2.56%)
Aug 16, 2007 1.813 1.835 1.755 1.829 110,793 +0.02(+0.86%)
Aug 15, 2007 1.872 1.887 1.813 1.813 80,274 -0.05(-2.62%)
Aug 14, 2007 1.862 1.883 1.852 1.862 34,879 -0.00(-0.10%)
Aug 13, 2007 1.920 1.920 1.815 1.864 112,075 +0.00(+0.10%)
Aug 10, 2007 1.803 1.938 1.803 1.862 238,513 +0.06(+3.13%)
Aug 09, 2007 1.774 1.819 1.760 1.805 106,946 -0.02(-1.28%)
Aug 08, 2007 1.823 1.852 1.794 1.829 113,101 +0.03(+1.52%)
Aug 07, 2007 1.764 1.827 1.764 1.801 78,735 -0.04(-2.33%)
Aug 06, 2007 1.852 1.852 1.729 1.844 157,470 +0.02(+1.18%)
Aug 03, 2007 1.823 1.872 1.813 1.823 71,041 -0.05(-2.60%)
Aug 02, 2007 1.852 1.920 1.815 1.872 124,899 +0.00(+0.00%)
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.