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 (%)
Oct 31, 2016 8.071 8.165 7.791 7.838 39,759 -0.14(-1.75%)
Oct 28, 2016 7.978 8.258 7.885 7.978 36,751 -0.05(-0.58%)
Oct 27, 2016 8.025 8.165 7.838 8.025 28,714 +0.05(+0.58%)
Oct 26, 2016 7.885 8.211 7.861 7.978 55,970 +0.09(+1.18%)
Oct 25, 2016 7.978 8.165 7.838 7.885 39,161 -0.09(-1.17%)
Oct 24, 2016 8.258 8.258 7.885 7.978 10,960 -0.15(-1.89%)
Oct 21, 2016 7.894 8.230 7.661 8.132 73,962 +0.23(+2.89%)
Oct 20, 2016 7.950 8.025 7.801 7.903 26,077 -0.07(-0.94%)
Oct 19, 2016 8.062 8.183 7.885 7.978 34,442 -0.17(-2.06%)
Oct 18, 2016 8.183 8.314 7.893 8.146 33,417 +0.06(+0.69%)
Oct 17, 2016 7.801 8.202 7.801 8.090 91,275 +0.21(+2.60%)
Oct 14, 2016 7.829 8.025 7.810 7.885 24,086 +0.06(+0.72%)
Oct 13, 2016 7.782 7.889 7.745 7.829 14,470 -0.06(-0.71%)
Oct 12, 2016 7.885 8.193 7.559 7.885 13,226 -0.03(-0.35%)
Oct 11, 2016 8.230 8.239 7.801 7.913 76,025 -0.25(-3.09%)
Oct 10, 2016 7.931 8.211 7.791 8.165 52,789 +0.32(+4.04%)
Oct 07, 2016 7.913 7.913 7.726 7.847 30,862 -0.07(-0.83%)
Oct 06, 2016 8.062 8.062 7.838 7.913 40,772 -0.15(-1.85%)
Oct 05, 2016 8.062 8.081 7.950 8.062 30,535 +0.03(+0.35%)
Oct 04, 2016 8.196 8.196 8.006 8.034 16,415 -0.26(-3.15%)
Oct 03, 2016 8.286 8.295 7.997 8.295 40,185 +0.07(+0.79%)
Sep 30, 2016 8.379 8.566 8.174 8.230 108,361 +0.00(+0.00%)
Sep 29, 2016 8.025 8.333 7.978 8.230 66,945 +0.06(+0.68%)
Sep 28, 2016 8.193 8.575 8.006 8.174 117,489 -0.09(-1.13%)
Sep 27, 2016 8.135 8.305 7.922 8.267 64,333 +0.31(+3.87%)
Sep 26, 2016 7.950 8.043 7.931 7.959 4,681 -0.07(-0.93%)
Sep 23, 2016 8.221 8.221 8.025 8.034 2,920 -0.24(-2.93%)
Sep 22, 2016 7.857 8.305 7.767 8.277 28,815 +0.47(+5.97%)
Sep 21, 2016 7.978 8.062 7.661 7.810 30,893 -0.15(-1.88%)
Sep 20, 2016 8.165 8.165 7.866 7.959 16,102 -0.16(-1.95%)
Sep 19, 2016 8.183 8.195 8.081 8.118 10,580 -0.08(-1.02%)
Sep 16, 2016 8.146 8.202 8.118 8.202 19,992 +0.03(+0.34%)
Sep 15, 2016 8.099 8.267 8.043 8.174 43,965 +0.11(+1.39%)
Sep 14, 2016 8.286 8.286 8.043 8.062 17,258 -0.11(-1.37%)
Sep 13, 2016 8.454 8.538 8.127 8.174 37,997 -0.42(-4.89%)
Sep 12, 2016 8.267 8.622 8.053 8.594 27,540 +0.27(+3.25%)
Sep 09, 2016 8.473 8.538 8.221 8.323 24,570 -0.21(-2.51%)
Sep 08, 2016 8.557 8.585 8.454 8.538 26,574 -0.03(-0.33%)
Sep 07, 2016 8.529 8.585 8.482 8.566 25,994 +0.04(+0.44%)
Sep 06, 2016 8.398 8.575 8.379 8.529 30,913 +0.11(+1.33%)
Sep 02, 2016 8.267 8.417 8.417 8.417 38,687 +0.16(+1.92%)
Sep 01, 2016 8.015 8.258 7.978 8.258 28,926 +0.21(+2.67%)
Aug 31, 2016 8.099 8.108 7.696 8.043 14,178 -0.06(-0.69%)
Aug 30, 2016 7.719 8.267 7.707 8.099 64,561 +0.35(+4.45%)
Aug 29, 2016 7.651 7.773 7.633 7.754 19,064 +0.11(+1.47%)
Aug 26, 2016 7.605 7.677 7.493 7.642 5,548 +0.07(+0.86%)
Aug 25, 2016 7.502 7.698 7.474 7.577 13,226 +0.07(+0.87%)
Aug 24, 2016 7.670 7.670 7.465 7.512 24,417 -0.13(-1.71%)
Aug 23, 2016 7.437 7.670 7.400 7.642 38,892 +0.18(+2.37%)
Aug 22, 2016 7.540 7.642 7.372 7.465 30,888 -0.16(-2.08%)
Aug 19, 2016 7.669 7.684 7.558 7.623 26,137 -0.03(-0.37%)
Aug 18, 2016 7.642 7.745 7.605 7.651 20,328 +0.05(+0.61%)
Aug 17, 2016 7.726 7.726 7.512 7.605 17,344 -0.08(-1.09%)
Aug 16, 2016 7.707 7.717 7.651 7.689 25,373 +0.02(+0.24%)
Aug 15, 2016 7.651 7.670 7.474 7.670 19,233 +0.03(+0.37%)
Aug 12, 2016 7.651 7.670 7.549 7.642 26,275 -0.06(-0.73%)
Aug 11, 2016 7.745 7.763 7.651 7.698 15,458 -0.03(-0.36%)
Aug 10, 2016 7.745 7.782 7.633 7.726 32,062 +0.00(+0.00%)
Aug 09, 2016 7.633 7.735 7.623 7.726 13,043 +0.07(+0.85%)
Aug 08, 2016 7.642 7.726 7.614 7.661 39,558 +0.03(+0.36%)
Aug 05, 2016 7.587 7.642 7.429 7.633 22,846 +0.06(+0.86%)
Aug 04, 2016 7.642 7.642 7.475 7.568 36,679 -0.01(-0.12%)
Aug 03, 2016 7.420 7.642 7.401 7.577 34,141 +0.13(+1.74%)
Aug 02, 2016 7.494 7.494 7.415 7.448 22,910 -0.02(-0.25%)
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.