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 30, 2014 5.348 5.348 5.260 5.270 9,421 -0.04(-0.82%)
Apr 29, 2014 5.226 5.322 5.192 5.314 8,436 +0.09(+1.67%)
Apr 28, 2014 5.305 5.314 5.193 5.226 23,775 -0.06(-1.07%)
Apr 25, 2014 5.314 5.314 5.226 5.283 22,982 +0.00(+0.08%)
Apr 24, 2014 5.314 5.401 5.244 5.279 28,249 -0.03(-0.49%)
Apr 23, 2014 5.366 5.366 5.226 5.305 41,232 -0.05(-0.98%)
Apr 22, 2014 5.331 5.401 5.287 5.357 49,018 +0.06(+1.15%)
Apr 21, 2014 5.148 5.427 5.148 5.296 24,621 +0.11(+2.18%)
Apr 17, 2014 5.052 5.183 5.183 5.183 33,406 +0.13(+2.59%)
Apr 16, 2014 5.166 5.226 5.052 5.052 18,907 -0.14(-2.68%)
Apr 15, 2014 5.226 5.305 4.869 5.192 88,033 -0.06(-1.16%)
Apr 14, 2014 5.314 5.399 5.244 5.253 29,387 -0.11(-2.11%)
Apr 11, 2014 5.322 5.401 5.287 5.366 23,761 -0.02(-0.32%)
Apr 10, 2014 5.392 5.409 5.244 5.383 23,903 +0.03(+0.57%)
Apr 09, 2014 5.253 5.353 5.203 5.353 47,756 +0.02(+0.41%)
Apr 08, 2014 5.402 5.462 5.227 5.331 44,498 -0.11(-2.08%)
Apr 07, 2014 5.575 5.575 5.235 5.444 51,067 -0.05(-0.95%)
Apr 04, 2014 5.732 5.732 5.492 5.497 26,439 -0.21(-3.66%)
Apr 03, 2014 5.836 5.915 5.584 5.706 71,579 -0.10(-1.65%)
Apr 02, 2014 5.749 5.976 5.662 5.801 79,026 +0.08(+1.37%)
Apr 01, 2014 5.862 5.941 5.584 5.723 39,619 -0.08(-1.35%)
Mar 31, 2014 5.618 5.941 5.618 5.801 34,313 +0.18(+3.26%)
Mar 28, 2014 5.740 5.740 5.464 5.618 27,261 -0.12(-2.12%)
Mar 27, 2014 5.444 5.793 5.444 5.740 37,482 +0.25(+4.60%)
Mar 26, 2014 5.923 6.010 5.436 5.488 87,928 -0.45(-7.62%)
Mar 25, 2014 5.880 6.176 5.793 5.941 79,378 +0.20(+3.49%)
Mar 24, 2014 5.688 5.932 5.566 5.740 25,145 +0.14(+2.49%)
Mar 21, 2014 5.645 5.740 5.575 5.601 30,316 +0.07(+1.26%)
Mar 20, 2014 5.488 5.749 5.444 5.531 51,809 +0.08(+1.44%)
Mar 19, 2014 5.401 5.488 5.401 5.453 36,904 +0.23(+4.33%)
Mar 18, 2014 5.226 5.531 5.225 5.226 36,822 +0.03(+0.67%)
Mar 17, 2014 5.270 5.270 5.139 5.192 9,249 -0.03(-0.67%)
Mar 14, 2014 5.139 5.261 5.113 5.226 29,899 +0.09(+1.69%)
Mar 13, 2014 5.148 5.218 5.109 5.139 11,629 -0.02(-0.34%)
Mar 12, 2014 5.054 5.166 4.956 5.157 10,589 +0.17(+3.50%)
Mar 11, 2014 4.930 5.174 4.922 4.983 8,367 +0.05(+1.06%)
Mar 10, 2014 5.139 5.139 4.913 4.930 13,933 -0.20(-3.90%)
Mar 07, 2014 5.131 5.183 5.070 5.131 15,872 +0.05(+1.03%)
Mar 06, 2014 5.070 5.087 5.026 5.078 4,495 +0.05(+1.04%)
Mar 05, 2014 4.956 5.026 4.914 5.026 7,645 +0.05(+1.05%)
Mar 04, 2014 4.983 5.070 4.878 4.974 11,450 -0.03(-0.52%)
Mar 03, 2014 5.070 5.183 5.000 5.000 21,265 +0.03(+0.70%)
Feb 28, 2014 5.148 5.148 4.891 4.965 10,038 -0.24(-4.68%)
Feb 27, 2014 4.843 5.209 4.843 5.209 19,696 +0.38(+7.94%)
Feb 26, 2014 5.200 5.200 4.530 4.826 91,387 -0.41(-7.82%)
Feb 25, 2014 5.244 5.279 5.226 5.235 14,989 -0.03(-0.66%)
Feb 24, 2014 5.270 5.305 5.226 5.270 27,435 -0.03(-0.49%)
Feb 21, 2014 5.296 5.314 5.209 5.296 30,633 +0.03(+0.66%)
Feb 20, 2014 5.185 5.314 5.070 5.261 27,879 +0.12(+2.37%)
Feb 19, 2014 5.226 5.226 5.122 5.139 11,803 -0.09(-1.67%)
Feb 18, 2014 5.200 5.226 5.009 5.226 27,581 +0.03(+0.50%)
Feb 14, 2014 5.200 5.200 5.200 5.200 4,706 +0.00(+0.00%)
Feb 13, 2014 5.157 5.200 4.991 5.200 22,033 +0.10(+2.05%)
Feb 12, 2014 5.139 5.148 5.009 5.096 17,674 +0.01(+0.17%)
Feb 11, 2014 4.880 5.139 4.880 5.087 44,534 +0.21(+4.25%)
Feb 10, 2014 4.854 4.880 4.828 4.880 62,967 +0.07(+1.44%)
Feb 07, 2014 4.854 4.880 4.802 4.811 19,465 +0.01(+0.18%)
Feb 06, 2014 4.699 4.871 4.699 4.802 12,418 +0.10(+2.02%)
Feb 05, 2014 4.819 4.958 4.695 4.707 20,129 -0.11(-2.33%)
Feb 04, 2014 4.820 4.932 4.819 4.819 17,350 -0.01(-0.18%)
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.