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

Simulations Plus Inc (NQ: SLP )

31.15 -0.08 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 27, 2015 5.604 5.721 5.604 5.712 5,613 +0.10(+1.76%)
Feb 26, 2015 5.658 5.685 5.613 5.613 9,812 -0.04(-0.79%)
Feb 25, 2015 5.631 5.739 5.631 5.658 8,354 +0.07(+1.29%)
Feb 24, 2015 5.550 5.622 5.388 5.586 21,691 -0.02(-0.32%)
Feb 23, 2015 5.514 5.730 5.514 5.604 7,512 -0.03(-0.48%)
Feb 20, 2015 5.604 5.631 5.406 5.631 31,473 +0.07(+1.29%)
Feb 19, 2015 5.604 5.757 5.559 5.559 9,733 -0.05(-0.95%)
Feb 18, 2015 5.828 5.828 5.604 5.612 27,973 -0.00(-0.01%)
Feb 17, 2015 5.613 5.658 5.613 5.613 8,466 -0.04(-0.79%)
Feb 13, 2015 5.676 5.658 5.658 5.658 11,580 +0.04(+0.64%)
Feb 12, 2015 5.792 5.837 5.613 5.622 48,660 -0.22(-3.69%)
Feb 11, 2015 5.806 5.837 5.774 5.837 2,342 +0.07(+1.23%)
Feb 10, 2015 5.792 5.837 5.766 5.766 6,430 -0.05(-0.79%)
Feb 09, 2015 5.730 5.828 5.730 5.812 9,043 +0.04(+0.73%)
Feb 06, 2015 5.739 5.837 5.730 5.770 17,295 -0.04(-0.70%)
Feb 05, 2015 5.819 5.819 5.771 5.810 3,738 -0.01(-0.15%)
Feb 04, 2015 5.837 5.837 5.703 5.819 7,372 -0.02(-0.31%)
Feb 03, 2015 5.694 5.837 5.629 5.837 25,708 +0.21(+3.67%)
Feb 02, 2015 5.766 5.766 5.227 5.631 30,032 -0.08(-1.42%)
Jan 30, 2015 5.837 5.837 5.550 5.712 11,273 -0.12(-2.00%)
Jan 29, 2015 5.703 5.828 5.703 5.828 6,191 +0.11(+2.00%)
Jan 28, 2015 5.819 5.846 5.703 5.714 10,363 -0.06(-1.04%)
Jan 27, 2015 5.810 5.846 5.712 5.774 5,450 -0.04(-0.77%)
Jan 26, 2015 5.846 5.846 5.802 5.819 4,675 +0.02(+0.31%)
Jan 23, 2015 5.801 5.918 5.801 5.801 14,736 -0.08(-1.37%)
Jan 22, 2015 5.837 5.882 5.819 5.882 7,332 -0.00(-0.00%)
Jan 21, 2015 5.820 5.882 5.793 5.882 26,098 +0.02(+0.30%)
Jan 20, 2015 5.882 5.882 5.793 5.864 6,250 -0.02(-0.30%)
Jan 16, 2015 5.784 5.900 5.740 5.882 20,366 +0.00(+0.00%)
Jan 15, 2015 5.971 5.971 5.749 5.882 30,276 -0.09(-1.49%)
Jan 14, 2015 5.927 5.971 5.808 5.971 9,327 +0.05(+0.90%)
Jan 13, 2015 6.043 6.043 5.757 5.918 38,387 -0.12(-2.06%)
Jan 12, 2015 6.016 6.043 5.980 6.043 10,880 +0.07(+1.19%)
Jan 09, 2015 5.927 5.971 5.891 5.971 6,578 -0.07(-1.18%)
Jan 08, 2015 6.078 6.078 5.891 6.043 5,450 +0.04(+0.59%)
Jan 07, 2015 6.150 6.150 5.882 6.007 5,264 +0.04(+0.60%)
Jan 06, 2015 6.167 6.167 5.900 5.971 9,330 -0.20(-3.32%)
Jan 05, 2015 5.971 6.176 5.882 6.176 16,421 +0.14(+2.36%)
Jan 02, 2015 6.100 6.141 5.971 6.034 9,675 +0.08(+1.35%)
Dec 31, 2014 5.989 5.954 5.954 5.954 4,151 -0.04(-0.60%)
Dec 30, 2014 6.096 6.230 5.784 5.989 15,498 -0.05(-0.89%)
Dec 29, 2014 6.061 6.239 5.954 6.043 68,359 +0.09(+1.50%)
Dec 26, 2014 5.909 6.096 5.909 5.954 12,553 +0.07(+1.21%)
Dec 24, 2014 5.838 5.882 5.882 5.882 5,946 +0.01(+0.15%)
Dec 23, 2014 5.704 5.873 5.704 5.873 23,698 +0.17(+2.97%)
Dec 22, 2014 5.633 5.722 5.588 5.704 6,679 +0.01(+0.16%)
Dec 19, 2014 5.677 5.713 5.570 5.695 8,519 -0.05(-0.93%)
Dec 18, 2014 5.864 5.864 5.535 5.749 19,496 -0.06(-1.07%)
Dec 17, 2014 5.704 5.873 5.535 5.811 16,739 +0.11(+1.88%)
Dec 16, 2014 5.553 5.704 5.508 5.704 6,356 +0.15(+2.73%)
Dec 15, 2014 5.659 5.668 5.553 5.553 2,674 -0.04(-0.80%)
Dec 12, 2014 5.651 5.686 5.454 5.597 10,155 -0.01(-0.16%)
Dec 11, 2014 5.561 5.695 5.561 5.606 20,631 -0.03(-0.47%)
Dec 10, 2014 5.570 5.659 5.526 5.633 9,767 +0.04(+0.64%)
Dec 09, 2014 5.606 5.677 5.570 5.597 7,529 +0.02(+0.32%)
Dec 08, 2014 5.695 5.713 5.579 5.579 6,385 -0.08(-1.42%)
Dec 05, 2014 5.651 5.682 5.615 5.659 5,384 -0.01(-0.16%)
Dec 04, 2014 5.660 5.784 5.659 5.668 7,610 -0.04(-0.62%)
Dec 03, 2014 5.882 5.882 5.642 5.704 15,008 -0.04(-0.78%)
Dec 02, 2014 5.579 5.749 5.579 5.749 14,226 +0.12(+2.22%)
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.