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

Simulations Plus Inc (NQ: SLP )

31.86 -0.39 (-1.22%)
Streaming Delayed Price Updated: 9:52 AM 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 (%)
Aug 31, 2006 0.3997 0.4620 0.3997 0.4289 280,830 +0.03(+7.32%)
Aug 30, 2006 0.4192 0.4192 0.3997 0.3997 107,972 -0.02(-4.65%)
Aug 29, 2006 0.4231 0.4464 0.4133 0.4192 150,289 -0.01(-2.27%)
Aug 28, 2006 0.4484 0.4679 0.4211 0.4289 98,226 -0.02(-3.93%)
Aug 25, 2006 0.4659 0.4659 0.4387 0.4465 36,418 -0.02(-4.18%)
Aug 24, 2006 0.4874 0.4893 0.4387 0.4659 28,467 -0.01(-2.02%)
Aug 23, 2006 0.4659 0.4971 0.4289 0.4755 41,291 +0.01(+2.49%)
Aug 22, 2006 0.5127 0.5127 0.4581 0.4640 62,064 -0.05(-9.85%)
Aug 21, 2006 0.5361 0.5498 0.5147 0.5147 19,491 -0.01(-1.49%)
Aug 18, 2006 0.5069 0.5225 0.5069 0.5225 12,053 +0.02(+4.69%)
Aug 17, 2006 0.4776 0.5049 0.4698 0.4991 20,517 +0.02(+4.49%)
Aug 16, 2006 0.4893 0.4893 0.4776 0.4776 40,778 -0.02(-3.16%)
Aug 15, 2006 0.5069 0.5166 0.4874 0.4932 21,286 -0.02(-3.44%)
Aug 14, 2006 0.5556 0.5595 0.3704 0.5108 246,720 +0.23(+79.15%)
Aug 11, 2006 0.2827 0.2876 0.2827 0.2851 38,982 +0.00(+0.17%)
Aug 10, 2006 0.2876 0.2876 0.2803 0.2846 27,185 -0.00(-0.17%)
Aug 09, 2006 0.2803 0.2876 0.2803 0.2851 49,241 +0.00(+1.56%)
Aug 08, 2006 0.2729 0.2822 0.2705 0.2807 113,871 +0.01(+3.78%)
Aug 07, 2006 0.2681 0.2705 0.2661 0.2705 19,491 +0.00(+1.09%)
Aug 04, 2006 0.2681 0.2681 0.2617 0.2676 35,392 -0.00(-0.18%)
Aug 03, 2006 0.2671 0.2681 0.2647 0.2681 16,413 +0.00(+1.66%)
Aug 02, 2006 0.2681 0.2681 0.2637 0.2637 18,465 -0.00(-1.81%)
Aug 01, 2006 0.2632 0.2729 0.2612 0.2686 46,676 +0.01(+4.55%)
Jul 31, 2006 0.2437 0.2656 0.2437 0.2569 53,857 +0.01(+4.36%)
Jul 28, 2006 0.2339 0.2461 0.2339 0.2461 37,957 +0.00(+2.02%)
Jul 27, 2006 0.2413 0.2413 0.2388 0.2413 43,086 +0.00(+1.02%)
Jul 26, 2006 0.2388 0.2388 0.2383 0.2388 14,362 +0.00(+1.03%)
Jul 25, 2006 0.2413 0.2413 0.2364 0.2364 11,284 -0.00(-1.02%)
Jul 24, 2006 0.2437 0.2437 0.2291 0.2388 77,965 +0.01(+3.16%)
Jul 21, 2006 0.2339 0.2388 0.2291 0.2315 71,297 +0.01(+5.56%)
Jul 20, 2006 0.2091 0.2266 0.2081 0.2193 43,599 +0.01(+4.65%)
Jul 19, 2006 0.2096 0.2096 0.2096 0.2096 0 +0.00(+0.00%)
Jul 18, 2006 0.2101 0.2101 0.2096 0.2096 2,564 -0.00(-2.27%)
Jul 17, 2006 0.2145 0.2145 0.2145 0.2145 7,693 -0.00(-1.12%)
Jul 14, 2006 0.2184 0.2184 0.2169 0.2169 2,051 -0.00(-1.55%)
Jul 13, 2006 0.2218 0.2218 0.2198 0.2203 39,495 -0.01(-2.38%)
Jul 12, 2006 0.2237 0.2310 0.2237 0.2257 35,392 +0.00(+0.87%)
Jul 11, 2006 0.2023 0.2266 0.2023 0.2237 74,888 +0.02(+11.95%)
Jul 10, 2006 0.2042 0.2042 0.1998 0.1998 3,077 -0.00(-1.20%)
Jul 07, 2006 0.2047 0.2052 0.2023 0.2023 5,642 +0.00(+1.22%)
Jul 06, 2006 0.1950 0.2047 0.1950 0.1998 13,336 +0.00(+2.50%)
Jul 05, 2006 0.1950 0.1950 0.1950 0.1950 174,397 +0.00(+0.00%)
Jul 03, 2006 0.1950 0.1950 0.1950 0.1950 4,616 +0.00(+1.52%)
Jun 30, 2006 0.1950 0.1974 0.1911 0.1920 125,155 -0.01(-2.72%)
Jun 29, 2006 0.1950 0.1974 0.1925 0.1974 81,556 +0.00(+0.00%)
Jun 28, 2006 0.1950 0.1984 0.1852 0.1974 123,103 -0.00(-0.98%)
Jun 27, 2006 0.1998 0.1998 0.1925 0.1993 117,461 -0.00(-0.24%)
Jun 26, 2006 0.1998 0.2071 0.1925 0.1998 122,078 -0.00(-1.20%)
Jun 23, 2006 0.2086 0.2091 0.2013 0.2023 52,319 -0.01(-5.16%)
Jun 22, 2006 0.2145 0.2145 0.2013 0.2133 160,035 -0.00(-1.67%)
Jun 21, 2006 0.2096 0.2193 0.1979 0.2169 162,599 +0.01(+3.25%)
Jun 20, 2006 0.2169 0.2286 0.2052 0.2101 147,211 -0.01(-3.36%)
Jun 19, 2006 0.2310 0.2310 0.2169 0.2174 44,625 -0.01(-4.50%)
Jun 16, 2006 0.2296 0.2388 0.2193 0.2276 94,892 -0.00(-0.85%)
Jun 15, 2006 0.2364 0.2364 0.2296 0.2296 5,129 -0.01(-4.66%)
Jun 14, 2006 0.2242 0.2408 0.2227 0.2408 22,056 +0.02(+6.96%)
Jun 13, 2006 0.2388 0.2388 0.2242 0.2251 40,008 -0.02(-6.89%)
Jun 12, 2006 0.2315 0.2461 0.2266 0.2417 30,775 +0.01(+5.76%)
Jun 09, 2006 0.2340 0.2340 0.2286 0.2286 40,521 -0.01(-3.30%)
Jun 08, 2006 0.2388 0.2388 0.2364 0.2364 51,806 -0.01(-3.00%)
Jun 07, 2006 0.2471 0.2486 0.2437 0.2437 31,288 -0.00(-1.95%)
Jun 06, 2006 0.2500 0.2500 0.2466 0.2485 9,745 -0.00(-0.98%)
Jun 05, 2006 0.2510 0.2510 0.2486 0.2510 5,642 +0.00(+0.00%)
Jun 02, 2006 0.2583 0.2608 0.2510 0.2510 34,366 -0.01(-2.83%)
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.