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 (%)
Mar 30, 2012 3.459 3.546 3.459 3.483 27,448 +0.02(+0.46%)
Mar 29, 2012 3.404 3.538 3.404 3.467 12,185 +0.05(+1.39%)
Mar 28, 2012 3.372 3.554 3.372 3.420 26,000 +0.02(+0.46%)
Mar 27, 2012 3.420 3.443 3.356 3.404 26,897 +0.02(+0.47%)
Mar 26, 2012 3.491 3.593 3.388 3.388 73,507 -0.07(-2.05%)
Mar 23, 2012 3.506 3.514 3.435 3.459 12,846 -0.08(-2.23%)
Mar 22, 2012 3.538 3.569 3.514 3.538 6,545 +0.03(+0.90%)
Mar 21, 2012 3.577 3.649 3.491 3.506 34,182 -0.06(-1.77%)
Mar 20, 2012 3.546 3.704 3.496 3.570 25,356 +0.04(+1.12%)
Mar 19, 2012 3.656 3.704 3.514 3.530 67,244 -0.06(-1.76%)
Mar 16, 2012 3.388 3.593 3.380 3.593 109,458 +0.24(+7.06%)
Mar 15, 2012 3.230 3.475 3.175 3.356 157,779 +0.22(+7.05%)
Mar 14, 2012 3.135 3.158 3.119 3.135 28,309 +0.02(+0.51%)
Mar 13, 2012 3.159 3.183 3.119 3.119 23,422 -0.06(-1.74%)
Mar 12, 2012 3.198 3.222 3.096 3.175 36,926 +0.01(+0.32%)
Mar 09, 2012 3.198 3.230 3.159 3.164 45,574 -0.03(-0.82%)
Mar 08, 2012 3.183 3.198 3.167 3.190 8,572 +0.02(+0.50%)
Mar 07, 2012 3.167 3.198 3.128 3.175 3,767 +0.02(+0.50%)
Mar 06, 2012 3.183 3.183 3.127 3.159 31,765 +0.00(+0.00%)
Mar 05, 2012 3.269 3.269 3.151 3.159 55,713 +0.01(+0.25%)
Mar 02, 2012 3.119 3.222 3.096 3.151 95,195 +0.02(+0.50%)
Mar 01, 2012 3.206 3.230 3.135 3.135 30,870 -0.03(-1.00%)
Feb 29, 2012 3.246 3.301 3.159 3.167 34,804 -0.01(-0.25%)
Feb 28, 2012 3.167 3.238 3.097 3.175 27,257 +0.02(+0.50%)
Feb 27, 2012 3.104 3.198 3.080 3.159 33,899 +0.09(+3.09%)
Feb 24, 2012 3.159 3.159 3.040 3.064 38,672 -0.10(-3.24%)
Feb 23, 2012 3.175 3.238 3.119 3.167 25,339 -0.06(-1.72%)
Feb 22, 2012 3.404 3.443 3.119 3.222 42,987 -0.13(-4.00%)
Feb 21, 2012 3.246 3.443 3.238 3.356 47,612 +0.12(+3.66%)
Feb 17, 2012 3.293 3.388 3.222 3.238 78,623 -0.05(-1.44%)
Feb 16, 2012 3.333 3.396 3.222 3.285 96,151 +0.17(+5.58%)
Feb 15, 2012 2.924 3.221 2.917 3.112 145,522 +0.16(+5.56%)
Feb 14, 2012 2.870 2.963 2.831 2.948 69,017 +0.16(+5.59%)
Feb 13, 2012 2.722 2.860 2.612 2.792 174,901 +0.33(+13.29%)
Feb 10, 2012 2.456 2.472 2.456 2.464 7,375 +0.03(+1.28%)
Feb 09, 2012 2.425 2.527 2.425 2.433 14,142 +0.01(+0.32%)
Feb 08, 2012 2.464 2.566 2.425 2.425 15,863 -0.05(-2.20%)
Feb 07, 2012 2.465 2.524 2.456 2.480 9,309 -0.08(-3.05%)
Feb 06, 2012 2.558 2.627 2.449 2.558 12,471 -0.02(-0.61%)
Feb 03, 2012 2.667 2.722 2.558 2.573 79,979 -0.07(-2.66%)
Feb 02, 2012 2.472 2.644 2.472 2.644 58,759 +0.17(+6.94%)
Feb 01, 2012 2.456 2.480 2.456 2.472 13,947 +0.02(+0.64%)
Jan 31, 2012 2.449 2.464 2.425 2.456 19,234 +0.02(+0.96%)
Jan 30, 2012 2.425 2.464 2.425 2.433 27,898 +0.02(+0.65%)
Jan 27, 2012 2.449 2.480 2.417 2.417 8,482 -0.01(-0.32%)
Jan 26, 2012 2.425 2.480 2.394 2.425 21,491 +0.01(+0.32%)
Jan 25, 2012 2.402 2.456 2.402 2.417 9,617 +0.02(+0.65%)
Jan 24, 2012 2.441 2.456 2.402 2.402 29,711 -0.06(-2.53%)
Jan 23, 2012 2.402 2.464 2.402 2.464 21,190 +0.07(+2.93%)
Jan 20, 2012 2.363 2.456 2.363 2.394 11,351 +0.05(+1.99%)
Jan 19, 2012 2.378 2.456 2.316 2.347 11,861 -0.06(-2.34%)
Jan 18, 2012 2.394 2.410 2.339 2.403 52,497 +0.02(+1.05%)
Jan 17, 2012 2.402 2.402 2.317 2.378 9,980 +0.02(+0.99%)
Jan 13, 2012 2.333 2.378 2.315 2.355 5,770 +0.02(+0.67%)
Jan 12, 2012 2.347 2.347 2.308 2.339 26,154 -0.01(-0.36%)
Jan 11, 2012 2.355 2.394 2.348 2.348 15,511 -0.02(-0.99%)
Jan 10, 2012 2.363 2.378 2.339 2.371 33,474 -0.01(-0.30%)
Jan 09, 2012 2.347 2.394 2.332 2.378 20,646 +0.00(+0.00%)
Jan 06, 2012 2.339 2.378 2.339 2.378 3,738 +0.05(+2.01%)
Jan 05, 2012 2.371 2.383 2.285 2.332 7,613 -0.02(-0.99%)
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.