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 (%)
Feb 28, 2014 5.140 5.140 4.884 4.958 10,053 -0.24(-4.68%)
Feb 27, 2014 4.836 5.201 4.836 5.201 19,725 +0.38(+7.94%)
Feb 26, 2014 5.192 5.192 4.523 4.819 91,525 -0.41(-7.82%)
Feb 25, 2014 5.236 5.271 5.219 5.227 15,012 -0.03(-0.66%)
Feb 24, 2014 5.262 5.297 5.219 5.262 27,477 -0.03(-0.49%)
Feb 21, 2014 5.288 5.305 5.201 5.288 30,679 +0.03(+0.66%)
Feb 20, 2014 5.177 5.306 5.062 5.253 27,921 +0.12(+2.37%)
Feb 19, 2014 5.219 5.219 5.114 5.132 11,821 -0.09(-1.67%)
Feb 18, 2014 5.192 5.219 5.001 5.219 27,623 +0.03(+0.50%)
Feb 14, 2014 5.192 5.192 5.192 5.192 4,713 +0.00(+0.00%)
Feb 13, 2014 5.149 5.192 4.984 5.192 22,066 +0.10(+2.05%)
Feb 12, 2014 5.132 5.140 5.001 5.088 17,701 +0.01(+0.17%)
Feb 11, 2014 4.872 5.131 4.872 5.079 44,602 +0.21(+4.25%)
Feb 10, 2014 4.847 4.872 4.821 4.872 63,062 +0.07(+1.44%)
Feb 07, 2014 4.847 4.872 4.795 4.803 19,494 +0.01(+0.18%)
Feb 06, 2014 4.692 4.864 4.692 4.795 12,437 +0.09(+2.02%)
Feb 05, 2014 4.812 4.950 4.688 4.700 20,160 -0.11(-2.33%)
Feb 04, 2014 4.813 4.924 4.812 4.812 17,376 -0.01(-0.18%)
Feb 03, 2014 4.916 5.036 4.821 4.821 48,035 -0.09(-1.93%)
Jan 31, 2014 4.709 5.123 4.709 4.916 70,823 +0.26(+5.56%)
Jan 30, 2014 4.665 4.803 4.657 4.657 22,106 -0.02(-0.37%)
Jan 29, 2014 4.596 4.708 4.596 4.674 5,291 +0.05(+1.12%)
Jan 28, 2014 4.596 4.657 4.571 4.622 5,803 +0.00(+0.00%)
Jan 27, 2014 4.674 4.700 4.622 4.622 10,298 -0.02(-0.37%)
Jan 24, 2014 4.631 4.691 4.579 4.640 22,028 +0.02(+0.37%)
Jan 23, 2014 4.614 4.657 4.571 4.622 22,537 +0.03(+0.56%)
Jan 22, 2014 4.493 4.596 4.493 4.596 9,162 +0.06(+1.33%)
Jan 21, 2014 4.528 4.536 4.493 4.536 11,631 +0.02(+0.38%)
Jan 17, 2014 4.502 4.519 4.519 4.519 12,291 +0.01(+0.19%)
Jan 16, 2014 4.450 4.519 4.407 4.510 18,319 -0.01(-0.19%)
Jan 15, 2014 4.528 4.528 4.484 4.519 11,913 -0.01(-0.19%)
Jan 14, 2014 4.484 4.528 4.407 4.528 30,975 +0.03(+0.77%)
Jan 13, 2014 4.502 4.502 4.400 4.493 9,328 +0.00(+0.00%)
Jan 10, 2014 4.260 4.493 4.260 4.493 30,492 +0.25(+5.89%)
Jan 09, 2014 4.226 4.252 4.217 4.243 7,706 +0.02(+0.41%)
Jan 08, 2014 4.252 4.252 4.217 4.226 10,011 -0.06(-1.41%)
Jan 07, 2014 4.234 4.312 4.234 4.286 14,565 +0.00(+0.00%)
Jan 06, 2014 4.381 4.389 4.183 4.286 40,402 -0.14(-3.12%)
Jan 03, 2014 4.346 4.424 4.252 4.424 23,708 +0.03(+0.59%)
Jan 02, 2014 4.312 4.398 4.226 4.398 15,909 +0.04(+0.99%)
Dec 31, 2013 4.381 4.355 4.355 4.355 10,436 +0.00(+0.00%)
Dec 30, 2013 4.484 4.484 4.338 4.355 27,090 -0.17(-3.81%)
Dec 27, 2013 4.450 4.536 4.433 4.528 7,567 +0.05(+1.16%)
Dec 26, 2013 4.407 4.476 4.355 4.476 20,445 +0.07(+1.57%)
Dec 24, 2013 4.433 4.433 4.407 4.407 1,295 -0.05(-1.16%)
Dec 23, 2013 4.484 4.484 4.407 4.459 5,959 -0.03(-0.58%)
Dec 20, 2013 4.493 4.493 4.398 4.484 18,757 +0.03(+0.58%)
Dec 19, 2013 4.398 4.493 4.312 4.459 26,767 +0.12(+2.78%)
Dec 18, 2013 4.355 4.501 4.338 4.338 12,300 -0.05(-1.18%)
Dec 17, 2013 4.364 4.441 4.364 4.390 7,992 -0.01(-0.20%)
Dec 16, 2013 4.433 4.476 4.372 4.398 19,407 +0.00(+0.00%)
Dec 13, 2013 4.364 4.484 4.364 4.398 8,317 +0.01(+0.20%)
Dec 12, 2013 4.415 4.441 4.364 4.390 17,791 -0.06(-1.36%)
Dec 11, 2013 4.571 4.571 4.450 4.450 15,581 -0.09(-1.90%)
Dec 10, 2013 4.510 4.657 4.510 4.536 13,894 +0.03(+0.57%)
Dec 09, 2013 4.614 4.657 4.510 4.510 23,857 -0.12(-2.61%)
Dec 06, 2013 4.674 4.700 4.553 4.631 0 +0.01(+0.19%)
Dec 05, 2013 4.743 4.743 4.579 4.622 0 +0.09(+1.90%)
Dec 04, 2013 4.364 4.553 4.364 4.536 0 +0.13(+2.94%)
Dec 03, 2013 4.407 4.407 4.269 4.407 0 -0.03(-0.78%)
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.