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

Simulations Plus Inc (NQ: SLP )

31.23 -1.03 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2004 0.1725 0.1730 0.1667 0.1667 60,013 -0.01(-3.39%)
Jun 29, 2004 0.1852 0.1852 0.1725 0.1725 70,271 -0.01(-5.35%)
Jun 28, 2004 0.1828 0.1862 0.1823 0.1823 26,159 +0.00(+1.08%)
Jun 25, 2004 0.1803 0.1828 0.1735 0.1803 95,918 -0.00(-0.27%)
Jun 24, 2004 0.1876 0.1881 0.1706 0.1808 796,585 -0.01(-3.64%)
Jun 23, 2004 0.2169 0.2188 0.1852 0.1876 247,746 -0.03(-14.25%)
Jun 22, 2004 0.2188 0.2188 0.2188 0.2188 1,025 -0.00(-0.22%)
Jun 21, 2004 0.2149 0.2193 0.2149 0.2193 22,056 +0.00(+1.12%)
Jun 18, 2004 0.2203 0.2203 0.2154 0.2169 8,719 -0.00(-0.89%)
Jun 17, 2004 0.2193 0.2193 0.2188 0.2188 7,693 -0.00(-0.66%)
Jun 16, 2004 0.2169 0.2203 0.2169 0.2203 10,258 +0.00(+1.57%)
Jun 15, 2004 0.2169 0.2193 0.2169 0.2169 11,284 -0.00(-0.22%)
Jun 14, 2004 0.2169 0.2174 0.2149 0.2174 41,547 +0.00(+0.22%)
Jun 10, 2004 0.2169 0.2169 0.2169 0.2169 18,465 -0.00(-0.22%)
Jun 09, 2004 0.2169 0.2174 0.2149 0.2174 16,413 +0.00(+1.13%)
Jun 08, 2004 0.2135 0.2149 0.2135 0.2149 23,594 +0.00(+1.15%)
Jun 07, 2004 0.2096 0.2135 0.2096 0.2125 32,827 +0.00(+0.69%)
Jun 04, 2004 0.2071 0.2120 0.2071 0.2110 60,013 +0.01(+3.10%)
Jun 03, 2004 0.2145 0.2145 0.1901 0.2047 194,401 -0.01(-4.55%)
Jun 02, 2004 0.2145 0.2145 0.2145 0.2145 2,564 -0.00(-0.68%)
Jun 01, 2004 0.2145 0.2159 0.2145 0.2159 2,051 -0.00(-0.45%)
May 28, 2004 0.2120 0.2169 0.2120 0.2169 47,702 +0.00(+1.14%)
May 27, 2004 0.2145 0.2145 0.2120 0.2145 16,413 -0.00(-0.45%)
May 26, 2004 0.2169 0.2169 0.2154 0.2154 6,155 -0.00(-1.78%)
May 25, 2004 0.2247 0.2247 0.2193 0.2193 24,620 -0.01(-3.43%)
May 24, 2004 0.2271 0.2271 0.2271 0.2271 0 +0.00(+0.00%)
May 21, 2004 0.2271 0.2271 0.2271 0.2271 1,538 +0.00(+0.21%)
May 20, 2004 0.2315 0.2315 0.2266 0.2266 14,362 -0.01(-2.31%)
May 19, 2004 0.2315 0.2320 0.2315 0.2320 3,590 -0.00(-0.21%)
May 18, 2004 0.2296 0.2330 0.2296 0.2325 9,232 +0.00(+0.21%)
May 17, 2004 0.2339 0.2339 0.2315 0.2320 9,745 -0.01(-2.66%)
May 14, 2004 0.2413 0.2413 0.2364 0.2383 92,327 -0.00(-0.20%)
May 13, 2004 0.2169 0.2388 0.2169 0.2388 37,957 +0.02(+8.89%)
May 12, 2004 0.2193 0.2193 0.2145 0.2193 24,620 -0.00(-0.66%)
May 11, 2004 0.2193 0.2218 0.2193 0.2208 20,517 +0.00(+0.00%)
May 10, 2004 0.2193 0.2218 0.2125 0.2208 33,340 +0.00(+0.44%)
May 07, 2004 0.2266 0.2266 0.2193 0.2198 18,978 -0.01(-3.22%)
May 06, 2004 0.2300 0.2300 0.2266 0.2271 14,875 -0.00(-1.89%)
May 05, 2004 0.2315 0.2315 0.2315 0.2315 9,745 -0.00(-0.83%)
May 04, 2004 0.2335 0.2335 0.2335 0.2335 512 +0.00(+0.00%)
May 03, 2004 0.2315 0.2335 0.2315 0.2335 15,900 -0.00(-0.21%)
Apr 30, 2004 0.2364 0.2364 0.2339 0.2339 12,823 -0.00(-1.44%)
Apr 29, 2004 0.2388 0.2413 0.2374 0.2374 14,362 -0.00(-1.62%)
Apr 28, 2004 0.2388 0.2413 0.2388 0.2413 24,107 +0.00(+1.43%)
Apr 27, 2004 0.2374 0.2398 0.2364 0.2378 13,849 +0.00(+1.04%)
Apr 26, 2004 0.2388 0.2388 0.2354 0.2354 37,957 +0.00(+0.21%)
Apr 23, 2004 0.2388 0.2388 0.2349 0.2349 4,616 -0.01(-2.63%)
Apr 22, 2004 0.2266 0.2413 0.2266 0.2413 87,711 +0.00(+0.41%)
Apr 21, 2004 0.2388 0.2413 0.2388 0.2403 138,491 +0.00(+1.65%)
Apr 20, 2004 0.2193 0.2364 0.2193 0.2364 265,186 +0.00(+2.11%)
Apr 19, 2004 0.2291 0.2315 0.2291 0.2315 33,340 +0.01(+3.26%)
Apr 16, 2004 0.2315 0.2359 0.2242 0.2242 44,112 -0.01(-3.16%)
Apr 15, 2004 0.2656 0.2656 0.2315 0.2315 171,832 -0.03(-11.21%)
Apr 14, 2004 0.2778 0.2778 0.2559 0.2608 71,297 -0.02(-7.12%)
Apr 13, 2004 0.3046 0.3046 0.2803 0.2807 79,504 -0.02(-7.84%)
Apr 12, 2004 0.3051 0.3051 0.3046 0.3046 27,185 +0.00(+0.00%)
Apr 08, 2004 0.3071 0.3071 0.3046 0.3046 5,642 -0.00(-0.79%)
Apr 07, 2004 0.3046 0.3071 0.3046 0.3071 7,693 +0.00(+0.96%)
Apr 06, 2004 0.3071 0.3071 0.2997 0.3041 23,594 -0.01(-1.73%)
Apr 05, 2004 0.3071 0.3119 0.3071 0.3095 14,362 +0.00(+0.79%)
Apr 02, 2004 0.2997 0.3071 0.2997 0.3071 17,952 +0.00(+1.61%)
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.