Indicators

Simulations Plus Inc (NQ: SLP )

48.24 -0.49 (-1.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	1.843	1.906	1.835	1.882	16,969	-0.01(-0.41%)
May 27, 2010	1.913	1.929	1.796	1.890	33,723	+0.02(+1.26%)
May 26, 2010	1.851	1.898	1.851	1.867	54,324	+0.02(+1.27%)
May 25, 2010	1.703	1.874	1.656	1.843	87,086	+0.05(+2.62%)
May 24, 2010	1.874	1.929	1.789	1.796	76,812	-0.05(-2.96%)
May 21, 2010	1.718	1.890	1.671	1.851	61,939	+0.12(+6.76%)
May 20, 2010	1.835	1.913	1.632	1.734	105,371	-0.14(-7.50%)
May 19, 2010	1.953	1.953	1.796	1.874	86,914	-0.08(-4.00%)
May 18, 2010	1.890	1.953	1.859	1.953	92,420	+0.09(+5.04%)
May 17, 2010	1.781	1.874	1.759	1.859	110,020	+0.14(+8.18%)
May 14, 2010	1.695	1.804	1.617	1.718	66,748	+0.05(+3.29%)
May 13, 2010	1.726	1.827	1.664	1.664	30,159	-0.03(-1.84%)
May 12, 2010	1.703	1.835	1.625	1.695	62,848	+0.05(+2.84%)
May 11, 2010	1.726	1.734	1.582	1.648	77,830	+0.03(+1.93%)
May 10, 2010	1.640	1.812	1.601	1.617	131,870	-0.14(-8.00%)
May 07, 2010	1.851	1.882	1.726	1.757	87,251	-0.02(-0.88%)
May 06, 2010	1.913	1.953	1.718	1.773	77,661	-0.15(-7.72%)
May 05, 2010	1.874	1.929	1.781	1.921	43,012	+0.10(+5.58%)
May 04, 2010	1.916	1.937	1.765	1.820	57,524	-0.13(-6.80%)

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.