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 (%)
Dec 31, 2012 3.664 3.756 3.545 3.689 16,708 -0.03(-0.90%)
Dec 28, 2012 3.866 3.866 3.697 3.723 10,949 -0.15(-3.92%)
Dec 27, 2012 3.858 3.908 3.699 3.875 15,973 +0.08(+2.23%)
Dec 26, 2012 3.849 3.883 3.748 3.790 19,982 -0.01(-0.22%)
Dec 24, 2012 3.841 3.841 3.798 3.799 9,328 -0.03(-0.88%)
Dec 21, 2012 3.613 3.832 3.469 3.832 48,317 +0.18(+4.85%)
Dec 20, 2012 3.604 3.714 3.596 3.655 16,068 +0.06(+1.69%)
Dec 19, 2012 3.473 3.596 3.465 3.594 43,926 +0.15(+4.47%)
Dec 18, 2012 3.542 3.547 3.408 3.441 7,767 -0.05(-1.41%)
Dec 17, 2012 3.514 3.531 3.490 3.490 21,221 -0.04(-1.20%)
Dec 14, 2012 3.547 3.555 3.522 3.532 4,850 +0.00(+0.05%)
Dec 13, 2012 3.498 3.547 3.481 3.531 18,029 +0.03(+0.93%)
Dec 12, 2012 3.482 3.596 3.469 3.498 25,011 -0.01(-0.23%)
Dec 11, 2012 3.490 3.596 3.473 3.506 42,392 -0.01(-0.23%)
Dec 10, 2012 3.621 3.621 3.473 3.514 44,819 -0.11(-2.93%)
Dec 07, 2012 3.629 3.629 3.522 3.621 21,035 +0.00(+0.00%)
Dec 06, 2012 3.596 3.751 3.514 3.621 7,927 +0.00(+0.00%)
Dec 05, 2012 3.604 3.670 3.596 3.621 18,052 +0.02(+0.68%)
Dec 04, 2012 3.637 3.637 3.596 3.596 16,579 -0.12(-3.30%)
Nov 30, 2012 3.710 3.776 3.596 3.719 16,816 -0.06(-1.52%)
Nov 29, 2012 3.716 3.784 3.702 3.776 10,910 +0.00(+0.00%)
Nov 28, 2012 3.604 3.792 3.596 3.776 17,919 +0.13(+3.49%)
Nov 27, 2012 3.621 3.678 3.612 3.648 11,106 +0.04(+1.00%)
Nov 26, 2012 3.645 3.645 3.612 3.612 4,095 -0.03(-0.90%)
Nov 23, 2012 3.661 3.661 3.637 3.645 2,447 +0.01(+0.22%)
Nov 21, 2012 3.637 3.661 3.637 3.637 6,661 -0.02(-0.67%)
Nov 20, 2012 3.653 3.661 3.637 3.661 4,390 +0.00(+0.00%)
Nov 19, 2012 3.637 3.670 3.637 3.661 11,292 +0.00(+0.00%)
Nov 16, 2012 3.645 3.686 3.604 3.661 19,978 +0.02(+0.45%)
Nov 15, 2012 3.596 3.743 3.596 3.645 71,038 +0.02(+0.45%)
Nov 14, 2012 3.653 3.702 3.605 3.629 23,355 +0.02(+0.68%)
Nov 13, 2012 3.629 3.791 3.596 3.604 11,621 -0.03(-0.90%)
Nov 12, 2012 3.678 3.784 3.637 3.637 3,701 -0.04(-1.11%)
Nov 09, 2012 3.759 3.808 3.596 3.678 11,888 -0.06(-1.53%)
Nov 08, 2012 3.678 3.751 3.612 3.735 15,900 +0.07(+1.78%)
Nov 07, 2012 3.751 3.792 3.661 3.670 19,314 -0.12(-3.23%)
Nov 06, 2012 3.800 3.800 3.729 3.792 2,461 +0.00(+0.00%)
Nov 05, 2012 3.736 3.792 3.736 3.792 3,252 +0.10(+2.63%)
Nov 02, 2012 3.687 3.791 3.679 3.695 8,687 -0.02(-0.44%)
Nov 01, 2012 3.680 3.776 3.679 3.711 14,191 -0.01(-0.22%)
Oct 31, 2012 3.800 3.800 3.679 3.719 9,103 -0.07(-1.92%)
Oct 26, 2012 3.776 3.792 3.792 3.792 5,689 +0.02(+0.64%)
Oct 25, 2012 3.768 3.776 3.736 3.768 2,844 +0.00(+0.00%)
Oct 24, 2012 3.760 3.808 3.760 3.768 31,203 -0.00(-0.10%)
Oct 23, 2012 3.760 3.800 3.760 3.772 7,863 -0.04(-0.96%)
Oct 18, 2012 3.808 3.808 3.808 3.808 0 +0.00(+0.00%)
Oct 17, 2012 3.873 3.873 3.736 3.808 3,683 -0.02(-0.63%)
Oct 16, 2012 3.816 3.873 3.721 3.833 16,226 -0.02(-0.42%)
Oct 15, 2012 3.727 3.873 3.719 3.849 40,361 +0.11(+2.81%)
Oct 12, 2012 3.736 3.744 3.735 3.744 6,307 +0.02(+0.65%)
Oct 11, 2012 3.719 3.727 3.719 3.719 2,013 +0.00(+0.00%)
Oct 10, 2012 3.736 3.760 3.719 3.719 7,332 -0.02(-0.43%)
Oct 09, 2012 3.760 3.800 3.736 3.736 5,873 -0.04(-1.07%)
Oct 08, 2012 3.800 3.841 3.768 3.776 3,069 +0.03(+0.68%)
Oct 05, 2012 3.760 3.800 3.719 3.750 7,658 +0.01(+0.40%)
Oct 04, 2012 3.719 3.841 3.719 3.736 10,475 +0.02(+0.65%)
Oct 03, 2012 3.752 3.889 3.703 3.711 14,679 +0.00(+0.00%)
Oct 02, 2012 3.816 3.913 3.679 3.711 38,613 -0.15(-3.97%)
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.