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 31, 2017 10.85 11.08 10.73 11.08 109,522 +0.28(+2.62%)
Mar 30, 2017 10.42 10.80 10.33 10.80 92,282 +0.33(+3.15%)
Mar 29, 2017 10.28 10.47 10.09 10.47 16,530 +0.09(+0.91%)
Mar 28, 2017 10.49 10.52 10.29 10.37 43,490 -0.19(-1.79%)
Mar 27, 2017 10.37 10.61 10.16 10.56 61,902 +0.24(+2.28%)
Mar 24, 2017 10.09 10.47 9.950 10.33 70,133 +0.33(+3.30%)
Mar 23, 2017 9.903 9.998 9.856 9.998 22,784 +0.05(+0.47%)
Mar 22, 2017 9.998 10.18 9.814 9.950 44,954 -0.14(-1.40%)
Mar 21, 2017 9.762 10.19 9.762 10.09 104,592 +0.33(+3.38%)
Mar 20, 2017 9.584 9.762 9.584 9.762 65,259 +0.24(+2.48%)
Mar 17, 2017 9.573 9.573 9.526 9.526 14,199 -0.05(-0.49%)
Mar 16, 2017 9.620 9.620 9.573 9.573 30,757 +0.05(+0.49%)
Mar 15, 2017 9.526 9.573 9.526 9.526 13,210 +0.00(+0.00%)
Mar 14, 2017 9.573 9.573 9.479 9.526 10,204 -0.09(-0.98%)
Mar 13, 2017 9.620 9.668 9.526 9.620 40,590 +0.05(+0.49%)
Mar 10, 2017 9.668 9.668 9.526 9.573 38,347 +0.00(+0.00%)
Mar 09, 2017 9.526 9.668 9.517 9.573 114,040 +0.05(+0.49%)
Mar 08, 2017 9.479 9.526 9.436 9.526 32,040 +0.05(+0.50%)
Mar 07, 2017 9.432 9.479 9.385 9.479 20,084 +0.00(+0.00%)
Mar 06, 2017 9.398 9.479 9.337 9.479 33,303 +0.14(+1.52%)
Mar 03, 2017 9.385 9.432 9.290 9.337 6,746 -0.14(-1.49%)
Mar 02, 2017 9.347 9.479 9.337 9.479 38,388 +0.19(+2.03%)
Mar 01, 2017 9.196 9.290 9.149 9.290 22,752 +0.19(+2.07%)
Feb 28, 2017 9.290 9.290 8.913 9.102 43,178 -0.14(-1.53%)
Feb 27, 2017 9.436 9.479 9.149 9.243 95,402 -0.19(-2.00%)
Feb 24, 2017 9.432 9.479 9.432 9.432 29,449 -0.05(-0.50%)
Feb 23, 2017 9.290 9.479 9.290 9.479 21,740 +0.09(+1.01%)
Feb 22, 2017 9.389 9.432 9.385 9.385 24,098 -0.05(-0.50%)
Feb 21, 2017 9.526 9.526 9.337 9.432 34,233 -0.09(-0.99%)
Feb 17, 2017 9.526 9.526 9.526 0 +0.05(+0.50%)
Feb 16, 2017 9.432 9.526 9.432 9.479 28,834 +0.00(+0.00%)
Feb 15, 2017 9.479 9.526 9.432 9.479 7,375 +0.00(+0.00%)
Feb 14, 2017 9.385 9.526 9.385 9.479 20,587 +0.07(+0.75%)
Feb 13, 2017 9.337 9.432 9.290 9.408 18,575 +0.07(+0.76%)
Feb 10, 2017 9.432 9.432 9.314 9.337 31,348 +0.05(+0.51%)
Feb 09, 2017 9.196 9.290 9.102 9.290 27,814 +0.09(+1.03%)
Feb 08, 2017 9.149 9.290 9.149 9.196 13,554 +0.00(+0.00%)
Feb 07, 2017 9.243 9.337 9.196 9.196 22,996 -0.09(-1.02%)
Feb 06, 2017 9.385 9.432 9.243 9.290 34,955 -0.05(-0.51%)
Feb 03, 2017 9.385 9.432 9.290 9.337 34,742 -0.05(-0.50%)
Feb 02, 2017 9.479 9.479 9.149 9.385 30,894 -0.19(-1.97%)
Feb 01, 2017 9.432 9.903 9.290 9.573 102,966 +0.14(+1.50%)
Jan 31, 2017 9.149 9.432 9.102 9.432 35,356 +0.19(+2.04%)
Jan 30, 2017 9.243 9.290 9.059 9.243 34,852 -0.05(-0.51%)
Jan 27, 2017 9.337 9.432 9.290 9.290 19,165 +0.00(+0.00%)
Jan 26, 2017 9.385 9.385 9.243 9.290 9,073 +0.00(+0.00%)
Jan 25, 2017 9.337 9.384 9.196 9.290 24,519 +0.00(+0.00%)
Jan 24, 2017 9.290 9.384 9.196 9.290 33,254 +0.05(+0.51%)
Jan 23, 2017 9.478 9.478 9.243 9.243 41,990 -0.19(-1.99%)
Jan 20, 2017 9.431 9.478 9.431 9.431 8,712 +0.00(+0.00%)
Jan 19, 2017 9.384 9.478 9.361 9.431 16,138 -0.05(-0.50%)
Jan 18, 2017 9.431 9.478 9.384 9.478 37,734 +0.05(+0.50%)
Jan 17, 2017 9.337 9.478 9.290 9.431 22,752 +0.00(+0.00%)
Jan 13, 2017 9.431 9.431 9.431 0 +0.00(+0.00%)
Jan 12, 2017 9.009 9.431 8.754 9.431 34,118 +0.19(+2.03%)
Jan 11, 2017 9.431 9.431 8.690 9.243 46,829 -0.14(-1.50%)
Jan 10, 2017 8.962 9.572 8.727 9.384 88,909 +0.42(+4.71%)
Jan 09, 2017 9.009 9.009 8.868 8.962 41,997 -0.05(-0.52%)
Jan 06, 2017 9.056 9.056 8.868 9.009 15,963 -0.05(-0.52%)
Jan 05, 2017 9.009 9.056 8.774 9.056 19,861 +0.14(+1.58%)
Jan 04, 2017 8.727 9.056 8.540 8.915 21,948 +0.47(+5.56%)
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.