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

Simulations Plus Inc (NQ: SLP )

31.23 -1.03 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2007 1.478 1.550 1.365 1.517 390,085 -0.04(-2.38%)
Feb 27, 2007 1.702 1.794 1.433 1.554 729,134 -0.16(-9.43%)
Feb 26, 2007 1.755 1.755 1.700 1.716 190,169 +0.01(+0.46%)
Feb 23, 2007 1.751 1.755 1.661 1.708 192,093 -0.03(-1.68%)
Feb 22, 2007 1.751 1.755 1.657 1.737 230,307 +0.00(+0.23%)
Feb 21, 2007 1.755 1.801 1.706 1.733 282,882 -0.02(-1.22%)
Feb 20, 2007 1.821 1.881 1.725 1.755 619,879 -0.07(-3.64%)
Feb 16, 2007 1.657 1.831 1.618 1.821 558,071 +0.17(+10.14%)
Feb 15, 2007 1.638 1.677 1.610 1.653 145,929 +0.01(+0.71%)
Feb 14, 2007 1.647 1.667 1.618 1.642 191,462 +0.02(+1.32%)
Feb 13, 2007 1.647 1.667 1.595 1.620 151,661 -0.03(-1.53%)
Feb 12, 2007 1.657 1.706 1.618 1.645 263,537 -0.01(-0.70%)
Feb 09, 2007 1.712 1.723 1.618 1.657 220,304 -0.04(-2.30%)
Feb 08, 2007 1.601 1.716 1.601 1.696 224,921 +0.10(+6.10%)
Feb 07, 2007 1.706 1.716 1.540 1.599 509,086 -0.09(-5.20%)
Feb 06, 2007 1.599 1.735 1.562 1.686 931,230 +0.17(+11.47%)
Feb 05, 2007 1.355 1.550 1.337 1.513 976,368 +0.23(+17.58%)
Feb 02, 2007 1.289 1.316 1.267 1.287 224,151 -0.03(-2.37%)
Feb 01, 2007 1.355 1.394 1.306 1.318 132,849 -0.04(-3.29%)
Jan 31, 2007 1.355 1.404 1.267 1.363 289,037 +0.01(+0.58%)
Jan 30, 2007 1.316 1.365 1.306 1.355 130,028 +0.04(+2.81%)
Jan 29, 2007 1.365 1.365 1.287 1.318 210,815 -0.07(-4.79%)
Jan 26, 2007 1.404 1.404 1.287 1.384 164,908 +0.00(+0.00%)
Jan 25, 2007 1.437 1.443 1.384 1.384 145,160 -0.04(-3.01%)
Jan 24, 2007 1.394 1.445 1.388 1.427 133,106 +0.05(+3.83%)
Jan 23, 2007 1.355 1.419 1.296 1.374 182,604 +0.04(+2.92%)
Jan 22, 2007 1.410 1.433 1.332 1.335 252,619 -0.03(-2.42%)
Jan 19, 2007 1.462 1.462 1.365 1.369 203,121 -0.10(-7.02%)
Jan 18, 2007 1.458 1.511 1.433 1.472 377,005 +0.04(+2.72%)
Jan 17, 2007 1.316 1.462 1.316 1.433 399,062 +0.12(+8.89%)
Jan 16, 2007 1.413 1.413 1.248 1.316 573,459 -0.06(-4.26%)
Jan 12, 2007 1.374 1.410 1.326 1.374 297,244 +0.01(+1.00%)
Jan 11, 2007 1.394 1.410 1.257 1.361 382,135 -0.00(-0.14%)
Jan 10, 2007 1.365 1.394 1.351 1.363 314,428 +0.02(+1.30%)
Jan 09, 2007 1.411 1.433 1.341 1.345 633,985 +0.02(+1.77%)
Jan 08, 2007 1.267 1.332 1.240 1.322 812,486 +0.14(+11.88%)
Jan 05, 2007 1.263 1.263 1.160 1.181 303,143 -0.09(-6.77%)
Jan 04, 2007 1.053 1.267 0.9767 1.267 1,104,088 +0.21(+19.93%)
Jan 03, 2007 1.102 1.148 1.031 1.057 311,093 -0.07(-6.55%)
Dec 29, 2006 0.9631 1.141 0.9553 1.131 715,798 +0.18(+18.37%)
Dec 28, 2006 0.9845 0.9845 0.9260 0.9553 118,231 +0.01(+1.03%)
Dec 27, 2006 0.9845 0.9943 0.9377 0.9455 250,311 -0.08(-7.97%)
Dec 26, 2006 1.121 1.121 1.024 1.027 184,655 -0.09(-8.03%)
Dec 22, 2006 0.9728 1.148 0.9260 1.117 602,183 +0.20(+21.66%)
Dec 21, 2006 0.8013 0.9709 0.7993 0.9182 326,225 +0.12(+14.86%)
Dec 20, 2006 0.7993 0.8266 0.7993 0.7995 29,750 -0.01(-0.95%)
Dec 19, 2006 0.7993 0.8188 0.7954 0.8071 77,965 -0.02(-2.82%)
Dec 18, 2006 0.8949 0.8968 0.8286 0.8305 88,737 -0.02(-2.07%)
Dec 15, 2006 0.8871 0.9358 0.7798 0.8481 763,244 -0.04(-4.40%)
Dec 14, 2006 0.6629 0.9241 0.6238 0.8871 792,994 +0.22(+33.43%)
Dec 13, 2006 0.6629 0.6726 0.6531 0.6648 9,745 -0.01(-1.51%)
Dec 12, 2006 0.6687 0.6750 0.6551 0.6750 21,286 +0.01(+1.24%)
Dec 11, 2006 0.6453 0.6687 0.6453 0.6668 6,411 +0.03(+3.95%)
Dec 08, 2006 0.6336 0.6531 0.6239 0.6414 23,594 -0.00(-0.30%)
Dec 07, 2006 0.6278 0.6434 0.6258 0.6434 16,670 +0.01(+1.85%)
Dec 06, 2006 0.5888 0.6317 0.5888 0.6317 30,006 +0.04(+6.58%)
Dec 05, 2006 0.6297 0.6297 0.5849 0.5927 10,002 -0.03(-5.14%)
Dec 04, 2006 0.6258 0.6336 0.6102 0.6248 26,416 +0.00(+0.15%)
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.