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 (%)
Jul 31, 2008 1.162 1.295 1.154 1.217 123,675 +0.02(+1.96%)
Jul 30, 2008 1.279 1.279 1.131 1.193 38,873 -0.05(-3.77%)
Jul 29, 2008 1.240 1.310 1.209 1.240 53,928 +0.07(+6.00%)
Jul 28, 2008 1.131 1.404 1.115 1.170 219,076 +0.04(+3.45%)
Jul 25, 2008 1.115 1.185 1.115 1.131 104,783 +0.04(+3.57%)
Jul 24, 2008 1.115 1.123 1.092 1.092 66,778 -0.04(-3.45%)
Jul 23, 2008 1.092 1.146 1.092 1.131 44,003 +0.03(+2.84%)
Jul 22, 2008 1.131 1.154 1.092 1.100 74,431 -0.05(-4.08%)
Jul 21, 2008 1.154 1.154 1.100 1.146 60,408 +0.01(+0.69%)
Jul 18, 2008 1.139 1.170 1.131 1.139 21,645 -0.03(-2.67%)
Jul 17, 2008 1.185 1.248 1.100 1.170 148,777 -0.06(-5.06%)
Jul 16, 2008 1.224 1.248 1.029 1.232 167,854 -0.01(-0.62%)
Jul 15, 2008 1.185 1.310 1.170 1.240 95,551 +0.01(+0.69%)
Jul 14, 2008 1.178 1.302 1.178 1.231 29,879 -0.02(-1.31%)
Jul 11, 2008 1.217 1.279 1.201 1.248 53,769 +0.00(+0.00%)
Jul 10, 2008 1.231 1.279 1.209 1.248 57,948 +0.04(+3.23%)
Jul 09, 2008 1.154 1.248 1.092 1.209 87,607 +0.07(+6.16%)
Jul 08, 2008 1.146 1.209 1.100 1.139 79,577 -0.03(-2.67%)
Jul 07, 2008 1.279 1.279 1.131 1.170 150,049 -0.08(-6.45%)
Jul 04, 2008 1.271 1.271 1.170 1.250 37,123 +0.00(+0.00%)
Jul 03, 2008 1.271 1.271 1.170 1.250 37,123 -0.04(-2.82%)
Jul 02, 2008 1.232 1.349 1.232 1.287 65,610 +0.02(+1.85%)
Jul 01, 2008 1.349 1.349 1.248 1.263 99,505 -0.06(-4.71%)
Jun 30, 2008 1.443 1.466 1.318 1.326 99,641 -0.17(-11.46%)
Jun 27, 2008 1.497 1.552 1.466 1.497 28,095 +0.00(+0.00%)
Jun 26, 2008 1.497 1.528 1.489 1.497 24,282 -0.02(-1.03%)
Jun 25, 2008 1.552 1.583 1.497 1.513 33,911 -0.02(-1.02%)
Jun 24, 2008 1.575 1.591 1.489 1.528 82,756 -0.06(-3.92%)
Jun 23, 2008 1.575 1.615 1.458 1.591 74,393 +0.00(+0.00%)
Jun 20, 2008 1.567 1.614 1.567 1.591 71,093 -0.01(-0.49%)
Jun 19, 2008 1.606 1.622 1.575 1.599 56,217 -0.02(-0.97%)
Jun 18, 2008 1.560 1.622 1.529 1.614 124,777 +0.03(+1.97%)
Jun 17, 2008 1.466 1.583 1.388 1.583 149,420 +0.12(+7.98%)
Jun 16, 2008 1.365 1.505 1.326 1.466 83,393 +0.09(+6.82%)
Jun 13, 2008 1.334 1.380 1.326 1.373 34,810 +0.02(+1.73%)
Jun 12, 2008 1.396 1.435 1.326 1.349 21,891 -0.03(-2.26%)
Jun 11, 2008 1.380 1.411 1.349 1.380 39,721 -0.02(-1.67%)
Jun 10, 2008 1.427 1.466 1.380 1.404 70,579 -0.06(-4.26%)
Jun 09, 2008 1.560 1.560 1.443 1.466 64,046 -0.10(-6.47%)
Jun 06, 2008 1.692 1.692 1.443 1.567 107,162 -0.13(-7.80%)
Jun 05, 2008 1.482 1.794 1.443 1.700 221,955 +0.20(+13.54%)
Jun 04, 2008 1.536 1.552 1.411 1.497 83,354 -0.04(-2.54%)
Jun 03, 2008 1.482 1.552 1.482 1.536 77,735 +0.05(+3.68%)
Jun 02, 2008 1.552 1.560 1.404 1.482 119,989 -0.09(-5.95%)
May 30, 2008 1.599 1.599 1.489 1.575 138,335 +0.02(+1.00%)
May 29, 2008 1.295 1.575 1.295 1.560 261,220 +0.27(+20.48%)
May 28, 2008 1.326 1.365 1.295 1.295 36,454 -0.05(-3.49%)
May 27, 2008 1.357 1.357 1.326 1.341 19,170 +0.01(+0.58%)
May 26, 2008 1.357 1.357 1.334 1.334 13,878 +0.00(+0.00%)
May 23, 2008 1.357 1.357 1.334 1.334 13,878 +0.00(+0.00%)
May 22, 2008 1.326 1.365 1.302 1.334 79,364 +0.01(+0.59%)
May 21, 2008 1.318 1.334 1.302 1.326 36,699 -0.01(-0.58%)
May 20, 2008 1.341 1.365 1.334 1.334 65,342 -0.02(-1.44%)
May 19, 2008 1.334 1.365 1.334 1.353 68,157 +0.02(+1.46%)
May 16, 2008 1.318 1.341 1.295 1.334 101,088 -0.01(-0.58%)
May 15, 2008 1.365 1.365 1.295 1.341 118,918 -0.02(-1.15%)
May 14, 2008 1.310 1.365 1.279 1.357 90,248 +0.05(+4.19%)
May 13, 2008 1.271 1.318 1.271 1.302 77,075 +0.01(+0.60%)
May 12, 2008 1.295 1.318 1.271 1.295 61,359 +0.00(+0.00%)
May 09, 2008 1.248 1.326 1.227 1.295 47,078 +0.03(+2.47%)
May 08, 2008 1.287 1.326 1.263 1.263 59,325 -0.04(-2.99%)
May 07, 2008 1.341 1.341 1.287 1.302 43,253 -0.02(-1.18%)
May 06, 2008 1.326 1.349 1.240 1.318 142,921 +0.02(+1.20%)
May 05, 2008 1.248 1.310 1.247 1.302 109,854 +0.07(+5.70%)
May 02, 2008 1.224 1.256 1.209 1.232 70,111 +0.02(+2.00%)
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.