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

Simulations Plus Inc (NQ: SLP )

50.95 +0.75 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 29, 2010 2.640 2.655 2.609 2.648 26,240 -0.01(-0.29%)
Oct 28, 2010 2.570 2.655 2.530 2.655 20,468 +0.08(+3.03%)
Oct 27, 2010 2.595 2.629 2.460 2.577 51,082 -0.05(-2.08%)
Oct 25, 2010 2.694 2.734 2.616 2.632 51,873 -0.02(-0.59%)
Oct 22, 2010 2.655 2.710 2.570 2.648 30,988 -0.01(-0.29%)
Oct 21, 2010 2.694 2.694 2.570 2.655 58,313 -0.08(-2.75%)
Oct 20, 2010 2.616 2.734 2.577 2.730 62,232 +0.10(+3.70%)
Oct 19, 2010 2.679 2.718 2.593 2.633 64,218 -0.05(-1.71%)
Oct 18, 2010 2.484 2.702 2.484 2.679 100,475 +0.16(+6.52%)
Oct 15, 2010 2.429 2.515 2.413 2.515 52,876 +0.10(+4.21%)
Oct 14, 2010 2.382 2.421 2.382 2.413 33,522 +0.03(+1.31%)
Oct 13, 2010 2.359 2.398 2.343 2.382 61,127 +0.02(+0.66%)
Oct 12, 2010 2.343 2.366 2.304 2.366 56,709 +0.03(+1.34%)
Oct 11, 2010 2.296 2.335 2.265 2.335 29,840 +0.07(+3.10%)
Oct 08, 2010 2.320 2.320 2.226 2.265 26,405 -0.04(-1.69%)
Oct 07, 2010 2.265 2.335 2.257 2.304 37,136 +0.08(+3.51%)
Oct 06, 2010 2.265 2.327 2.226 2.226 38,534 -0.03(-1.38%)
Oct 05, 2010 2.148 2.257 2.117 2.257 53,625 +0.03(+1.40%)
Oct 04, 2010 2.210 2.226 2.156 2.226 50,398 +0.00(+0.00%)
Oct 01, 2010 2.226 2.226 2.187 2.226 29,577 +0.00(+0.00%)
Sep 30, 2010 2.179 2.226 2.093 2.226 32,578 +0.04(+1.79%)
Sep 29, 2010 2.148 2.195 2.070 2.187 35,872 +0.10(+4.87%)
Sep 28, 2010 2.062 2.085 2.031 2.085 16,853 +0.04(+1.91%)
Sep 27, 2010 1.992 2.140 1.976 2.046 37,573 +0.05(+2.74%)
Sep 24, 2010 2.148 2.148 1.913 1.992 70,732 -0.08(-3.77%)
Sep 23, 2010 2.085 2.155 2.070 2.070 24,390 -0.04(-1.85%)
Sep 22, 2010 2.148 2.171 2.078 2.109 30,966 -0.04(-1.82%)
Sep 21, 2010 2.124 2.179 2.124 2.148 29,874 +0.05(+2.61%)
Sep 20, 2010 2.132 2.179 2.093 2.093 44,469 +0.01(+0.37%)
Sep 17, 2010 2.124 2.171 2.070 2.085 53,736 +0.07(+3.49%)
Sep 15, 2010 2.015 2.031 1.960 2.015 36,690 +0.00(+0.00%)
Sep 14, 2010 1.843 2.031 1.843 2.015 46,022 +0.14(+7.50%)
Sep 13, 2010 1.945 1.945 1.835 1.874 22,733 -0.07(-3.61%)
Sep 10, 2010 1.937 1.992 1.937 1.945 82,394 +0.01(+0.40%)
Sep 09, 2010 1.851 1.937 1.835 1.937 12,067 +0.06(+3.33%)
Sep 08, 2010 1.835 1.906 1.835 1.874 18,688 -0.05(-2.44%)
Sep 07, 2010 1.859 1.937 1.835 1.921 7,485 +0.04(+2.07%)
Sep 03, 2010 1.874 1.921 1.874 1.882 8,706 -0.05(-2.82%)
Sep 02, 2010 1.937 1.937 1.898 1.937 7,099 +0.04(+2.05%)
Sep 01, 2010 1.906 1.937 1.898 1.898 20,287 -0.02(-1.22%)
Aug 31, 2010 1.913 1.945 1.906 1.921 15,476 -0.01(-0.40%)
Aug 30, 2010 1.835 1.929 1.835 1.929 23,648 +0.08(+4.22%)
Aug 27, 2010 1.804 1.867 1.804 1.851 21,533 +0.00(+0.00%)
Aug 26, 2010 1.859 1.867 1.820 1.851 18,661 -0.02(-0.84%)
Aug 25, 2010 1.835 1.874 1.828 1.867 10,652 +0.02(+0.84%)
Aug 24, 2010 1.835 1.851 1.796 1.851 22,496 -0.02(-1.25%)
Aug 23, 2010 1.874 1.921 1.820 1.874 26,776 -0.02(-0.88%)
Aug 20, 2010 1.874 1.898 1.851 1.891 17,413 +0.01(+0.39%)
Aug 19, 2010 1.913 1.913 1.874 1.884 16,463 -0.03(-1.55%)
Aug 18, 2010 1.929 1.937 1.874 1.913 32,965 +0.00(+0.00%)
Aug 17, 2010 1.867 1.937 1.828 1.913 23,324 +0.09(+5.15%)
Aug 16, 2010 1.882 1.882 1.812 1.820 8,681 -0.04(-2.10%)
Aug 13, 2010 1.851 1.890 1.847 1.859 7,960 +0.01(+0.42%)
Aug 12, 2010 1.835 1.851 1.796 1.851 10,942 +0.00(+0.00%)
Aug 11, 2010 1.882 1.898 1.835 1.851 9,218 -0.03(-1.66%)
Aug 10, 2010 1.835 1.945 1.812 1.882 5,647 +0.02(+0.84%)
Aug 09, 2010 1.874 1.913 1.859 1.867 7,118 -0.03(-1.77%)
Aug 06, 2010 1.913 1.945 1.859 1.900 17,138 -0.01(-0.69%)
Aug 05, 2010 1.890 1.913 1.851 1.913 11,325 +0.02(+1.24%)
Aug 04, 2010 1.863 1.913 1.859 1.890 14,034 +0.05(+2.98%)
Aug 03, 2010 1.874 1.890 1.796 1.835 24,756 -0.04(-2.08%)
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.