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

Simulations Plus Inc (NQ: SLP )

31.15 -0.08 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Sep 30, 2010 2.176 2.223 2.090 2.223 32,627 +0.04(+1.79%)
Sep 29, 2010 2.145 2.191 2.067 2.184 35,927 +0.10(+4.87%)
Sep 28, 2010 2.059 2.082 2.028 2.082 16,879 +0.04(+1.91%)
Sep 27, 2010 1.989 2.137 1.973 2.043 37,630 +0.05(+2.74%)
Sep 24, 2010 2.145 2.145 1.911 1.989 70,839 -0.08(-3.77%)
Sep 23, 2010 2.082 2.151 2.067 2.067 24,427 -0.04(-1.85%)
Sep 22, 2010 2.145 2.168 2.074 2.106 31,013 -0.04(-1.82%)
Sep 21, 2010 2.121 2.176 2.121 2.145 29,919 +0.05(+2.61%)
Sep 20, 2010 2.129 2.176 2.090 2.090 44,536 +0.01(+0.37%)
Sep 17, 2010 2.121 2.168 2.067 2.082 53,818 +0.07(+3.49%)
Sep 15, 2010 2.012 2.028 1.957 2.012 36,746 +0.00(+0.00%)
Sep 14, 2010 1.840 2.028 1.840 2.012 46,092 +0.14(+7.50%)
Sep 13, 2010 1.942 1.942 1.833 1.872 22,767 -0.07(-3.61%)
Sep 10, 2010 1.934 1.989 1.934 1.942 82,519 +0.01(+0.40%)
Sep 09, 2010 1.848 1.934 1.833 1.934 12,085 +0.06(+3.33%)
Sep 08, 2010 1.833 1.903 1.833 1.872 18,716 -0.05(-2.44%)
Sep 07, 2010 1.856 1.934 1.833 1.918 7,496 +0.04(+2.07%)
Sep 03, 2010 1.872 1.918 1.872 1.879 8,719 -0.05(-2.82%)
Sep 02, 2010 1.934 1.934 1.895 1.934 7,110 +0.04(+2.05%)
Sep 01, 2010 1.903 1.934 1.895 1.895 20,318 -0.02(-1.22%)
Aug 31, 2010 1.911 1.942 1.903 1.918 15,499 -0.01(-0.40%)
Aug 30, 2010 1.833 1.926 1.833 1.926 23,684 +0.08(+4.22%)
Aug 27, 2010 1.801 1.864 1.801 1.848 21,566 +0.00(+0.00%)
Aug 26, 2010 1.856 1.864 1.817 1.848 18,690 -0.02(-0.84%)
Aug 25, 2010 1.833 1.872 1.825 1.864 10,669 +0.02(+0.84%)
Aug 24, 2010 1.833 1.848 1.794 1.848 22,530 -0.02(-1.25%)
Aug 23, 2010 1.872 1.918 1.817 1.872 26,817 -0.02(-0.88%)
Aug 20, 2010 1.872 1.895 1.848 1.888 17,439 +0.01(+0.39%)
Aug 19, 2010 1.911 1.911 1.872 1.881 16,488 -0.03(-1.55%)
Aug 18, 2010 1.926 1.934 1.872 1.911 33,014 +0.00(+0.00%)
Aug 17, 2010 1.864 1.934 1.825 1.911 23,360 +0.09(+5.15%)
Aug 16, 2010 1.879 1.879 1.809 1.817 8,694 -0.04(-2.10%)
Aug 13, 2010 1.848 1.887 1.844 1.856 7,972 +0.01(+0.42%)
Aug 12, 2010 1.833 1.848 1.794 1.848 10,958 +0.00(+0.00%)
Aug 11, 2010 1.879 1.895 1.833 1.848 9,232 -0.03(-1.66%)
Aug 10, 2010 1.833 1.942 1.809 1.879 5,656 +0.02(+0.84%)
Aug 09, 2010 1.872 1.911 1.856 1.864 7,129 -0.03(-1.77%)
Aug 06, 2010 1.911 1.942 1.856 1.897 17,164 -0.01(-0.69%)
Aug 05, 2010 1.887 1.911 1.848 1.911 11,342 +0.02(+1.24%)
Aug 04, 2010 1.860 1.911 1.856 1.887 14,055 +0.05(+2.98%)
Aug 03, 2010 1.872 1.887 1.794 1.833 24,793 -0.04(-2.08%)
Aug 02, 2010 1.872 1.895 1.801 1.872 68,936 +0.00(+0.00%)
Jul 30, 2010 1.794 1.950 1.794 1.872 33,404 +0.08(+4.35%)
Jul 29, 2010 1.840 1.864 1.794 1.794 17,898 -0.05(-2.54%)
Jul 28, 2010 1.864 1.872 1.840 1.840 5,610 +0.00(+0.00%)
Jul 27, 2010 1.879 1.879 1.794 1.840 14,169 -0.08(-4.06%)
Jul 26, 2010 1.794 1.918 1.794 1.918 23,798 +0.06(+3.36%)
Jul 23, 2010 1.872 1.918 1.801 1.856 52,343 -0.05(-2.45%)
Jul 22, 2010 1.950 1.957 1.872 1.903 25,141 -0.05(-2.79%)
Jul 21, 2010 1.942 1.981 1.911 1.957 26,019 +0.02(+0.80%)
Jul 20, 2010 1.981 1.981 1.856 1.942 82,161 -0.02(-0.80%)
Jul 19, 2010 1.965 2.012 1.950 1.957 42,227 -0.01(-0.40%)
Jul 16, 2010 1.965 1.965 1.918 1.965 33,734 +0.01(+0.40%)
Jul 15, 2010 1.934 1.957 1.911 1.957 21,649 +0.01(+0.40%)
Jul 14, 2010 1.965 1.989 1.903 1.950 27,130 -0.02(-0.79%)
Jul 13, 2010 1.926 1.989 1.911 1.965 91,693 +0.05(+2.86%)
Jul 12, 2010 1.887 1.926 1.872 1.911 24,506 +0.06(+3.37%)
Jul 09, 2010 1.848 1.918 1.848 1.848 24,509 +0.04(+2.16%)
Jul 08, 2010 1.942 1.950 1.801 1.809 37,317 -0.12(-6.07%)
Jul 07, 2010 1.825 1.926 1.817 1.926 31,201 +0.10(+5.56%)
Jul 06, 2010 1.794 1.911 1.794 1.825 44,680 +0.03(+1.74%)
Jul 02, 2010 1.848 1.887 1.794 1.794 19,417 -0.04(-2.13%)
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.