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 (%)
Feb 29, 2008 2.199 2.223 2.121 2.145 73,834 -0.05(-2.48%)
Feb 28, 2008 2.246 2.293 2.176 2.199 52,251 -0.09(-4.08%)
Feb 27, 2008 2.293 2.316 2.238 2.293 63,301 -0.05(-2.00%)
Feb 26, 2008 2.293 2.363 2.152 2.339 81,582 +0.01(+0.33%)
Feb 25, 2008 2.145 2.394 2.067 2.332 140,126 +0.15(+6.79%)
Feb 22, 2008 2.223 2.223 2.129 2.184 85,974 -0.06(-2.78%)
Feb 21, 2008 2.145 2.308 2.145 2.246 81,597 +0.02(+1.05%)
Feb 20, 2008 2.300 2.339 2.207 2.223 80,289 -0.12(-5.00%)
Feb 19, 2008 2.363 2.464 2.324 2.339 84,046 -0.02(-0.99%)
Feb 18, 2008 2.363 2.449 2.324 2.363 93,678 +0.00(+0.00%)
Feb 15, 2008 2.363 2.449 2.324 2.363 93,678 +0.02(+1.00%)
Feb 14, 2008 2.378 2.542 2.339 2.339 127,135 -0.05(-2.28%)
Feb 13, 2008 2.386 2.519 2.386 2.394 59,233 -0.02(-0.65%)
Feb 12, 2008 2.581 2.581 2.394 2.410 74,134 -0.19(-7.49%)
Feb 11, 2008 2.550 2.605 2.449 2.605 72,369 +0.03(+1.27%)
Feb 08, 2008 2.636 2.683 2.433 2.572 57,061 -0.06(-2.43%)
Feb 07, 2008 2.371 2.815 2.371 2.636 151,664 +0.29(+12.29%)
Feb 06, 2008 2.402 2.480 2.324 2.347 40,690 -0.08(-3.22%)
Feb 05, 2008 2.456 2.464 2.425 2.425 32,740 +0.00(+0.00%)
Feb 04, 2008 2.347 2.519 2.347 2.425 118,288 +0.07(+2.98%)
Feb 01, 2008 2.386 2.534 2.324 2.355 138,554 +0.01(+0.33%)
Jan 31, 2008 2.386 2.394 2.324 2.347 93,723 -0.05(-1.95%)
Jan 30, 2008 2.410 2.527 2.223 2.394 227,385 -0.05(-1.92%)
Jan 29, 2008 2.495 2.573 2.394 2.441 68,138 -0.09(-3.40%)
Jan 28, 2008 2.534 2.620 2.511 2.527 38,436 -0.04(-1.52%)
Jan 25, 2008 2.558 2.605 2.534 2.566 39,154 +0.00(+0.00%)
Jan 24, 2008 2.542 2.745 2.378 2.566 140,724 -0.02(-0.60%)
Jan 23, 2008 2.394 2.714 2.339 2.581 110,744 +0.05(+1.85%)
Jan 22, 2008 2.059 2.612 1.959 2.534 175,836 +0.18(+7.62%)
Jan 21, 2008 2.308 2.394 2.207 2.355 128,242 +0.00(+0.00%)
Jan 18, 2008 2.308 2.394 2.207 2.355 128,242 -0.64(-21.35%)
Jan 17, 2008 2.995 2.995 2.995 2.995 0 +0.00(+0.00%)
Jan 16, 2008 2.995 2.995 2.995 2.995 0 +0.00(+0.00%)
Jan 15, 2008 2.995 2.995 2.995 2.995 0 +0.00(+0.00%)
Jan 14, 2008 2.995 2.995 2.995 2.995 0 +0.00(+0.00%)
Jan 11, 2008 2.995 2.995 2.995 2.995 0 +0.00(+0.00%)
Jan 10, 2008 2.995 2.995 2.995 2.995 0 +0.00(+0.00%)
Jan 09, 2008 2.995 2.995 2.995 2.995 0 +0.00(+0.00%)
Jan 08, 2008 2.995 2.995 2.995 2.995 0 +0.00(+0.00%)
Jan 07, 2008 2.995 2.995 2.995 2.995 0 +0.00(+0.00%)
Jan 04, 2008 2.995 2.995 2.995 2.995 0 +0.00(+0.00%)
Jan 03, 2008 2.995 2.995 2.995 2.995 0 +0.00(+0.00%)
Jan 02, 2008 2.995 2.995 2.995 2.995 0 +0.00(+0.00%)
Jan 01, 2008 2.995 3.002 2.995 2.995 0 +0.00(+0.00%)
Dec 31, 2007 2.995 3.002 2.995 2.995 641 -0.09(-2.78%)
Dec 28, 2007 3.189 3.221 3.002 3.080 139,817 -0.14(-4.36%)
Dec 27, 2007 3.088 3.221 2.979 3.221 100,378 +0.05(+1.72%)
Dec 26, 2007 3.228 3.314 3.057 3.166 93,995 -0.11(-3.33%)
Dec 24, 2007 3.182 3.275 3.119 3.275 41,547 +0.14(+4.48%)
Dec 21, 2007 3.221 3.275 2.956 3.135 113,685 -0.02(-0.74%)
Dec 20, 2007 3.119 3.158 2.924 3.158 116,435 +0.04(+1.25%)
Dec 19, 2007 3.236 3.314 2.971 3.119 161,702 -0.12(-3.61%)
Dec 18, 2007 3.314 3.579 3.197 3.236 142,467 +0.10(+3.23%)
Dec 17, 2007 3.611 3.611 3.127 3.135 202,734 -0.57(-15.37%)
Dec 14, 2007 3.743 3.751 3.509 3.704 99,509 -0.06(-1.66%)
Dec 13, 2007 3.587 3.767 3.384 3.767 88,737 +0.20(+5.69%)
Dec 12, 2007 3.533 3.821 3.509 3.564 76,773 +0.04(+1.11%)
Dec 11, 2007 3.595 3.907 3.509 3.525 133,747 -0.16(-4.24%)
Dec 10, 2007 3.712 3.728 3.494 3.681 163,155 -0.01(-0.21%)
Dec 07, 2007 3.743 3.813 3.603 3.689 129,000 -0.12(-3.27%)
Dec 06, 2007 3.837 3.891 3.556 3.813 139,998 -0.06(-1.61%)
Dec 05, 2007 3.790 3.977 3.743 3.876 111,333 +0.05(+1.43%)
Dec 04, 2007 3.891 3.915 3.767 3.821 97,713 -0.02(-0.61%)
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.