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 (%)
Jun 29, 2012 3.395 3.395 3.235 3.323 12,640 -0.04(-1.19%)
Jun 28, 2012 3.331 3.379 3.331 3.363 6,793 +0.04(+1.20%)
Jun 27, 2012 3.331 3.339 3.211 3.323 10,048 +0.04(+1.21%)
Jun 26, 2012 3.291 3.347 3.283 3.283 10,320 -0.04(-1.20%)
Jun 25, 2012 3.355 3.363 3.284 3.323 4,920 -0.05(-1.42%)
Jun 22, 2012 3.283 3.371 3.283 3.371 8,401 +0.09(+2.90%)
Jun 21, 2012 3.339 3.339 3.276 3.276 2,384 -0.09(-2.59%)
Jun 20, 2012 3.379 3.379 3.195 3.363 5,589 -0.02(-0.71%)
Jun 19, 2012 3.347 3.395 3.283 3.387 11,876 +0.10(+3.16%)
Jun 18, 2012 3.219 3.355 3.219 3.283 15,597 +0.06(+1.99%)
Jun 15, 2012 3.251 3.354 3.203 3.219 10,830 -0.03(-0.98%)
Jun 14, 2012 3.275 3.275 3.171 3.251 15,057 -0.01(-0.25%)
Jun 13, 2012 3.195 3.275 3.171 3.259 42,372 +0.22(+7.09%)
Jun 12, 2012 3.044 3.076 3.012 3.044 6,068 -0.03(-1.04%)
Jun 11, 2012 3.044 3.171 3.004 3.076 20,400 +0.03(+1.05%)
Jun 08, 2012 3.044 3.164 3.004 3.044 19,271 -0.02(-0.78%)
Jun 07, 2012 3.052 3.108 3.012 3.068 38,722 -0.06(-1.79%)
Jun 06, 2012 3.116 3.235 3.092 3.124 51,876 -0.06(-2.01%)
Jun 05, 2012 3.052 3.195 3.052 3.187 4,969 +0.14(+4.45%)
Jun 04, 2012 3.219 3.275 3.052 3.052 15,331 -0.14(-4.26%)
Jun 01, 2012 3.187 3.251 3.012 3.187 15,191 +0.02(+0.76%)
May 31, 2012 3.283 3.379 3.156 3.164 15,675 -0.10(-2.94%)
May 30, 2012 3.315 3.379 3.259 3.259 32,830 -0.14(-4.00%)
May 29, 2012 3.267 3.395 3.164 3.395 13,849 +0.24(+7.59%)
May 25, 2012 3.203 3.371 3.156 3.156 18,044 -0.11(-3.42%)
May 24, 2012 3.203 3.267 3.114 3.267 14,436 +0.07(+2.25%)
May 23, 2012 3.243 3.307 3.156 3.195 46,897 -0.22(-6.32%)
May 22, 2012 3.443 3.443 3.195 3.411 29,886 +0.28(+8.93%)
May 21, 2012 2.900 3.132 2.652 3.132 105,380 +0.21(+7.10%)
May 18, 2012 3.052 3.108 2.876 2.924 63,462 -0.08(-2.66%)
May 17, 2012 3.331 3.371 2.996 3.004 120,666 -0.34(-10.26%)
May 16, 2012 3.435 3.475 3.347 3.347 21,614 -0.07(-2.10%)
May 15, 2012 3.427 3.467 3.419 3.419 11,533 -0.00(-0.00%)
May 14, 2012 3.467 3.503 3.419 3.419 12,249 -0.06(-1.83%)
May 11, 2012 3.515 3.587 3.483 3.483 9,311 -0.03(-0.91%)
May 10, 2012 3.627 3.627 3.443 3.515 27,721 -0.11(-3.08%)
May 09, 2012 3.635 3.643 3.595 3.627 19,481 -0.02(-0.44%)
May 08, 2012 3.683 3.691 3.635 3.643 12,268 -0.02(-0.65%)
May 07, 2012 3.667 3.683 3.659 3.667 33,664 +0.02(+0.44%)
May 04, 2012 3.683 3.691 3.635 3.651 29,831 -0.03(-0.87%)
May 03, 2012 3.691 3.691 3.643 3.683 41,679 +0.01(+0.22%)
May 02, 2012 3.683 3.691 3.643 3.675 46,497 +0.06(+1.55%)
May 01, 2012 3.603 3.675 3.579 3.619 46,537 +0.01(+0.22%)
Apr 30, 2012 3.563 3.675 3.563 3.611 39,359 +0.10(+2.73%)
Apr 27, 2012 3.555 3.611 3.515 3.515 19,427 -0.04(-1.12%)
Apr 26, 2012 3.595 3.595 3.483 3.555 8,293 +0.03(+0.91%)
Apr 25, 2012 3.587 3.595 3.443 3.523 23,386 +0.07(+2.08%)
Apr 24, 2012 3.554 3.554 3.435 3.451 17,085 -0.09(-2.46%)
Apr 23, 2012 3.396 3.554 3.364 3.538 29,234 +0.03(+0.90%)
Apr 20, 2012 3.554 3.625 3.380 3.506 45,893 +0.11(+3.26%)
Apr 19, 2012 3.404 3.425 3.325 3.396 24,279 -0.02(-0.46%)
Apr 18, 2012 3.435 3.435 3.396 3.412 25,213 -0.03(-0.92%)
Apr 17, 2012 3.475 3.491 3.427 3.443 13,379 +0.02(+0.69%)
Apr 16, 2012 3.514 3.514 3.418 3.420 32,731 -0.09(-2.48%)
Apr 13, 2012 3.554 3.554 3.460 3.506 20,709 -0.05(-1.33%)
Apr 12, 2012 3.554 3.554 3.475 3.554 19,197 +0.05(+1.35%)
Apr 11, 2012 3.412 3.554 3.412 3.506 69,091 +0.09(+2.78%)
Apr 10, 2012 3.420 3.522 3.396 3.412 72,179 -0.06(-1.59%)
Apr 09, 2012 3.396 3.498 3.396 3.467 19,881 -0.01(-0.23%)
Apr 05, 2012 3.498 3.498 3.435 3.475 16,101 +0.00(+0.00%)
Apr 04, 2012 3.506 3.530 3.443 3.475 15,085 -0.02(-0.68%)
Apr 03, 2012 3.514 3.554 3.459 3.498 19,139 +0.02(+0.45%)
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.