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

Simulations Plus Inc (NQ: SLP )

31.15 -0.08 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 30, 2015 8.069 8.069 7.311 7.476 93,393 -0.47(-5.86%)
Oct 29, 2015 8.215 8.215 7.914 7.941 22,482 -0.34(-4.08%)
Oct 28, 2015 8.215 8.507 7.914 8.279 50,402 +0.17(+2.14%)
Oct 27, 2015 8.407 8.407 7.914 8.105 39,669 -0.26(-3.06%)
Oct 26, 2015 8.726 8.881 8.361 8.361 48,982 -0.26(-3.07%)
Oct 23, 2015 8.644 8.854 8.379 8.626 55,118 +0.25(+2.94%)
Oct 22, 2015 8.480 8.662 8.370 8.379 39,794 -0.11(-1.29%)
Oct 21, 2015 8.644 8.689 8.416 8.489 63,403 -0.10(-1.17%)
Oct 20, 2015 8.680 8.680 8.370 8.589 28,930 -0.09(-1.05%)
Oct 19, 2015 8.443 8.680 8.319 8.680 35,260 +0.31(+3.71%)
Oct 16, 2015 8.425 8.689 8.178 8.370 80,128 -0.30(-3.47%)
Oct 15, 2015 8.671 8.849 8.662 8.671 37,167 +0.00(+0.00%)
Oct 14, 2015 8.744 8.760 8.324 8.671 74,249 -0.11(-1.25%)
Oct 13, 2015 8.936 8.972 8.699 8.781 35,999 -0.13(-1.43%)
Oct 12, 2015 8.498 9.082 8.361 8.909 105,571 +0.41(+4.83%)
Oct 09, 2015 8.434 8.525 7.859 8.498 165,182 +0.04(+0.43%)
Oct 08, 2015 8.562 8.562 8.416 8.461 45,814 -0.06(-0.75%)
Oct 07, 2015 8.507 8.671 8.343 8.525 78,394 +0.03(+0.32%)
Oct 06, 2015 8.507 8.680 8.320 8.498 109,593 -0.07(-0.85%)
Oct 05, 2015 9.036 9.082 8.507 8.571 280,092 -0.74(-7.94%)
Oct 02, 2015 8.918 9.372 8.781 9.310 290,891 +0.35(+3.87%)
Oct 01, 2015 8.571 8.982 8.306 8.963 173,726 +0.35(+4.03%)
Sep 30, 2015 8.653 8.671 8.498 8.616 77,475 +0.07(+0.85%)
Sep 29, 2015 8.562 8.735 8.419 8.543 61,792 -0.10(-1.16%)
Sep 28, 2015 8.762 8.781 8.096 8.644 160,115 -0.12(-1.35%)
Sep 25, 2015 8.762 8.927 8.621 8.762 133,395 +0.03(+0.31%)
Sep 24, 2015 8.343 8.735 8.178 8.735 81,840 +0.39(+4.70%)
Sep 23, 2015 8.370 8.607 8.014 8.343 175,335 +0.03(+0.38%)
Sep 22, 2015 7.895 8.315 7.822 8.311 156,294 +0.35(+4.42%)
Sep 21, 2015 7.512 8.005 7.512 7.959 89,844 +0.55(+7.39%)
Sep 18, 2015 7.366 7.539 7.275 7.412 251,088 +0.16(+2.27%)
Sep 17, 2015 7.393 7.649 7.174 7.247 111,251 -0.06(-0.87%)
Sep 16, 2015 7.485 7.612 7.193 7.311 57,307 -0.16(-2.20%)
Sep 15, 2015 7.959 7.968 7.357 7.476 98,312 -0.46(-5.75%)
Sep 14, 2015 7.777 8.032 7.576 7.932 108,829 +0.19(+2.48%)
Sep 11, 2015 7.439 7.749 7.183 7.740 83,717 +0.26(+3.41%)
Sep 10, 2015 7.804 7.804 7.393 7.485 103,372 -0.03(-0.36%)
Sep 09, 2015 7.302 8.014 7.293 7.512 330,479 +0.36(+4.97%)
Sep 08, 2015 6.645 7.193 6.590 7.156 232,890 +0.56(+8.56%)
Sep 04, 2015 6.608 6.591 6.591 6.591 56,860 -0.07(-1.02%)
Sep 03, 2015 6.216 6.681 6.147 6.659 158,471 +0.53(+8.73%)
Sep 02, 2015 6.161 6.161 6.088 6.125 29,231 +0.00(+0.00%)
Sep 01, 2015 6.015 6.161 5.926 6.125 13,195 -0.04(-0.59%)
Aug 31, 2015 6.024 6.179 6.024 6.161 19,802 +0.07(+1.20%)
Aug 28, 2015 5.979 6.161 5.979 6.088 39,227 +0.16(+2.62%)
Aug 27, 2015 5.924 5.960 5.842 5.933 8,472 +0.06(+1.09%)
Aug 26, 2015 5.860 5.969 5.705 5.869 59,665 +0.11(+1.90%)
Aug 25, 2015 5.833 5.896 5.760 5.760 25,451 +0.05(+0.80%)
Aug 24, 2015 5.887 5.887 5.619 5.714 30,440 -0.18(-3.10%)
Aug 21, 2015 5.924 5.979 5.888 5.896 25,603 +0.00(+0.00%)
Aug 20, 2015 5.784 5.960 5.784 5.896 11,285 +0.00(+0.00%)
Aug 19, 2015 5.915 5.942 5.787 5.896 8,637 +0.01(+0.23%)
Aug 18, 2015 5.842 5.960 5.842 5.883 11,739 -0.00(-0.08%)
Aug 17, 2015 5.769 5.997 5.769 5.887 31,075 +0.12(+2.06%)
Aug 14, 2015 5.829 5.833 5.750 5.769 15,303 -0.04(-0.63%)
Aug 13, 2015 5.764 5.814 5.750 5.805 16,702 +0.05(+0.79%)
Aug 12, 2015 5.741 5.769 5.677 5.760 22,085 +0.01(+0.16%)
Aug 11, 2015 5.887 5.887 5.728 5.750 15,968 +0.05(+0.80%)
Aug 10, 2015 5.705 5.915 5.550 5.705 42,401 +0.03(+0.48%)
Aug 07, 2015 5.833 5.969 5.677 5.677 32,793 -0.23(-3.86%)
Aug 06, 2015 5.805 6.061 5.714 5.906 19,144 +0.13(+2.21%)
Aug 05, 2015 5.878 5.933 5.778 5.778 13,405 -0.11(-1.86%)
Aug 04, 2015 6.079 6.079 5.714 5.887 22,166 -0.19(-3.15%)
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.