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

Simulations Plus Inc (NQ: SLP )

46.70 -0.02 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2011 2.398 2.476 2.390 2.476 6,167 +0.05(+2.26%)
Apr 28, 2011 2.437 2.476 2.390 2.421 19,575 +0.00(+0.00%)
Apr 27, 2011 2.437 2.460 2.383 2.421 9,613 -0.04(-1.59%)
Apr 26, 2011 2.382 2.460 2.382 2.460 21,136 -0.02(-0.63%)
Apr 25, 2011 2.530 2.530 2.445 2.476 15,819 -0.03(-1.25%)
Apr 21, 2011 2.468 2.523 2.468 2.507 12,313 +0.02(+0.94%)
Apr 20, 2011 2.546 2.554 2.343 2.484 45,776 -0.04(-1.55%)
Apr 19, 2011 2.476 2.538 2.476 2.523 16,755 -0.02(-0.62%)
Apr 18, 2011 2.523 2.538 2.468 2.538 18,819 +0.02(+0.62%)
Apr 15, 2011 2.491 2.523 2.491 2.523 7,941 +0.05(+2.22%)
Apr 14, 2011 2.265 2.538 2.265 2.468 40,781 -0.02(-0.63%)
Apr 13, 2011 2.437 2.515 2.437 2.484 10,739 +0.03(+1.27%)
Apr 12, 2011 2.499 2.538 2.296 2.452 66,883 -0.07(-2.94%)
Apr 11, 2011 2.570 2.609 2.507 2.527 11,587 -0.03(-1.07%)
Apr 08, 2011 2.515 2.609 2.515 2.554 35,027 +0.05(+2.19%)
Apr 07, 2011 2.437 2.523 2.437 2.499 35,134 +0.05(+2.24%)
Apr 06, 2011 2.429 2.445 2.406 2.445 6,125 +0.03(+1.29%)
Apr 05, 2011 2.429 2.445 2.413 2.413 9,731 -0.02(-0.80%)
Apr 04, 2011 2.445 2.491 2.343 2.433 33,350 -0.04(-1.42%)
Apr 01, 2011 2.491 2.491 2.460 2.468 23,702 +0.00(+0.00%)
Mar 31, 2011 2.484 2.491 2.460 2.468 6,780 +0.00(+0.00%)
Mar 30, 2011 2.452 2.476 2.438 2.468 19,074 +0.02(+0.64%)
Mar 29, 2011 2.452 2.460 2.422 2.452 8,792 +0.02(+0.96%)
Mar 28, 2011 2.429 2.460 2.390 2.429 32,665 -0.02(-0.99%)
Mar 25, 2011 2.421 2.460 2.421 2.453 4,417 +0.03(+1.33%)
Mar 24, 2011 2.413 2.421 2.390 2.421 24,711 +0.03(+1.31%)
Mar 23, 2011 2.390 2.430 2.366 2.390 16,259 +0.02(+0.99%)
Mar 22, 2011 2.437 2.437 2.343 2.366 28,721 -0.02(-0.98%)
Mar 21, 2011 2.398 2.429 2.374 2.390 61,685 -0.01(-0.33%)
Mar 18, 2011 2.351 2.437 2.351 2.398 21,244 +0.05(+2.33%)
Mar 17, 2011 2.390 2.390 2.296 2.343 33,994 -0.06(-2.60%)
Mar 16, 2011 2.343 2.406 2.327 2.406 49,479 +0.06(+2.67%)
Mar 15, 2011 2.366 2.437 2.343 2.343 45,218 -0.04(-1.64%)
Mar 14, 2011 2.421 2.445 2.382 2.382 52,270 -0.08(-3.17%)
Mar 11, 2011 2.437 2.476 2.429 2.460 49,200 +0.02(+0.90%)
Mar 10, 2011 2.460 2.490 2.437 2.438 33,034 -0.02(-0.89%)
Mar 09, 2011 2.460 2.491 2.455 2.460 31,903 +0.02(+0.64%)
Mar 08, 2011 2.460 2.507 2.437 2.445 30,308 +0.01(+0.32%)
Mar 07, 2011 2.452 2.491 2.421 2.437 62,411 -0.02(-0.95%)
Mar 04, 2011 2.507 2.515 2.452 2.460 51,806 -0.07(-2.78%)
Mar 03, 2011 2.570 2.570 2.523 2.530 29,805 +0.02(+0.93%)
Mar 02, 2011 2.609 2.663 2.507 2.507 27,801 -0.02(-0.62%)
Mar 01, 2011 2.499 2.538 2.499 2.523 8,713 -0.05(-1.82%)
Feb 28, 2011 2.577 2.624 2.447 2.569 24,984 -0.06(-2.37%)
Feb 25, 2011 2.577 2.655 2.577 2.632 14,526 +0.09(+3.69%)
Feb 24, 2011 2.390 2.570 2.390 2.538 30,382 +0.12(+5.18%)
Feb 23, 2011 2.421 2.437 2.366 2.413 29,888 -0.04(-1.59%)
Feb 22, 2011 2.523 2.523 2.406 2.452 52,937 -0.08(-3.09%)
Feb 18, 2011 2.616 2.663 2.523 2.530 34,787 -0.09(-3.28%)
Feb 17, 2011 2.538 2.616 2.468 2.616 24,588 +0.13(+5.35%)
Feb 16, 2011 2.499 2.601 2.476 2.484 25,214 -0.04(-1.55%)
Feb 15, 2011 2.655 2.655 2.468 2.523 128,911 -0.10(-3.67%)
Feb 14, 2011 2.655 2.694 2.554 2.619 86,384 -0.03(-1.09%)
Feb 11, 2011 2.765 2.812 2.640 2.648 69,465 -0.09(-3.14%)
Feb 10, 2011 2.804 2.812 2.710 2.734 45,322 -0.07(-2.51%)
Feb 09, 2011 2.734 2.812 2.624 2.804 121,134 +0.05(+1.99%)
Feb 08, 2011 2.890 2.921 2.749 2.749 106,211 -0.13(-4.61%)
Feb 07, 2011 2.687 2.890 2.687 2.882 222,719 +0.23(+8.53%)
Feb 04, 2011 2.648 2.655 2.601 2.655 35,743 +0.01(+0.29%)
Feb 03, 2011 2.538 2.671 2.429 2.648 104,477 +0.14(+5.61%)
Feb 02, 2011 2.495 2.577 2.484 2.507 38,008 +0.03(+1.26%)
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.