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 (%)
Dec 31, 2014 5.998 5.963 5.963 5.963 4,145 -0.04(-0.60%)
Dec 30, 2014 6.105 6.239 5.793 5.998 15,474 -0.05(-0.89%)
Dec 29, 2014 6.070 6.248 5.963 6.052 68,256 +0.09(+1.50%)
Dec 26, 2014 5.918 6.105 5.918 5.963 12,534 +0.07(+1.21%)
Dec 24, 2014 5.847 5.891 5.891 5.891 5,937 +0.01(+0.15%)
Dec 23, 2014 5.713 5.882 5.713 5.882 23,662 +0.17(+2.97%)
Dec 22, 2014 5.641 5.731 5.597 5.713 6,669 +0.01(+0.16%)
Dec 19, 2014 5.686 5.722 5.579 5.704 8,506 -0.05(-0.93%)
Dec 18, 2014 5.873 5.873 5.543 5.757 19,466 -0.06(-1.07%)
Dec 17, 2014 5.713 5.882 5.543 5.820 16,714 +0.11(+1.87%)
Dec 16, 2014 5.561 5.713 5.516 5.713 6,346 +0.15(+2.73%)
Dec 15, 2014 5.668 5.677 5.561 5.561 2,670 -0.04(-0.80%)
Dec 12, 2014 5.659 5.695 5.463 5.606 10,140 -0.01(-0.16%)
Dec 11, 2014 5.570 5.704 5.570 5.614 20,600 -0.03(-0.47%)
Dec 10, 2014 5.579 5.668 5.534 5.641 9,752 +0.04(+0.64%)
Dec 09, 2014 5.614 5.686 5.579 5.606 7,518 +0.02(+0.32%)
Dec 08, 2014 5.704 5.722 5.588 5.588 6,375 -0.08(-1.42%)
Dec 05, 2014 5.659 5.690 5.623 5.668 5,376 -0.01(-0.16%)
Dec 04, 2014 5.668 5.793 5.668 5.677 7,599 -0.04(-0.63%)
Dec 03, 2014 5.891 5.891 5.650 5.713 14,985 -0.04(-0.78%)
Dec 02, 2014 5.588 5.757 5.588 5.757 14,204 +0.12(+2.22%)
Dec 01, 2014 5.766 5.766 5.579 5.632 8,855 -0.04(-0.79%)
Nov 28, 2014 5.579 5.762 5.579 5.677 6,688 +0.09(+1.60%)
Nov 26, 2014 5.722 5.588 5.588 5.588 38,202 -0.20(-3.40%)
Nov 25, 2014 5.650 5.793 5.650 5.784 10,644 +0.08(+1.41%)
Nov 24, 2014 5.668 5.784 5.588 5.704 16,516 +0.12(+2.24%)
Nov 21, 2014 5.695 5.695 5.579 5.579 4,029 -0.14(-2.50%)
Nov 20, 2014 5.829 5.829 5.454 5.722 31,661 -0.08(-1.38%)
Nov 19, 2014 5.829 5.847 5.757 5.802 9,324 +0.03(+0.46%)
Nov 18, 2014 5.802 5.891 5.775 5.775 27,997 -0.05(-0.92%)
Nov 17, 2014 5.847 5.900 5.668 5.829 9,098 +0.03(+0.46%)
Nov 14, 2014 5.909 5.909 5.686 5.802 4,657 -0.05(-0.91%)
Nov 13, 2014 5.659 5.936 5.659 5.855 9,529 +0.00(+0.00%)
Nov 12, 2014 5.793 5.882 5.686 5.855 8,543 +0.22(+3.96%)
Nov 11, 2014 5.802 5.802 5.597 5.632 12,779 -0.17(-2.92%)
Nov 10, 2014 5.802 5.802 5.668 5.802 7,018 +0.00(+0.00%)
Nov 07, 2014 5.677 5.802 5.677 5.802 6,702 +0.07(+1.25%)
Nov 06, 2014 5.641 5.748 5.623 5.731 5,936 +0.00(+0.00%)
Nov 05, 2014 5.623 5.731 5.623 5.731 17,733 +0.14(+2.56%)
Nov 04, 2014 5.570 5.623 5.499 5.588 16,568 -0.02(-0.32%)
Nov 03, 2014 5.588 5.605 5.535 5.605 4,878 -0.01(-0.16%)
Oct 31, 2014 5.552 5.623 5.552 5.614 11,002 +0.16(+2.92%)
Oct 30, 2014 5.464 5.650 5.446 5.455 17,498 -0.04(-0.65%)
Oct 29, 2014 5.331 5.490 5.331 5.490 15,627 +0.15(+2.82%)
Oct 28, 2014 5.357 5.411 5.313 5.340 12,989 -0.05(-0.99%)
Oct 27, 2014 5.446 5.411 5.411 5.393 11,107 -0.02(-0.33%)
Oct 24, 2014 5.428 5.428 5.242 5.411 11,920 -0.04(-0.81%)
Oct 23, 2014 5.349 5.473 5.260 5.455 21,438 +0.09(+1.65%)
Oct 22, 2014 5.340 5.393 5.251 5.366 16,097 +0.05(+1.00%)
Oct 21, 2014 5.269 5.340 5.233 5.313 27,296 +0.05(+1.01%)
Oct 20, 2014 5.260 5.269 5.189 5.260 22,312 -0.02(-0.34%)
Oct 17, 2014 5.171 5.340 5.171 5.278 15,106 +0.01(+0.17%)
Oct 16, 2014 5.207 5.304 5.079 5.269 38,135 +0.07(+1.36%)
Oct 15, 2014 5.287 5.313 5.145 5.198 17,999 -0.12(-2.33%)
Oct 14, 2014 5.402 5.402 5.242 5.322 37,769 -0.17(-3.06%)
Oct 13, 2014 5.552 5.569 5.428 5.490 11,686 -0.09(-1.59%)
Oct 10, 2014 5.517 5.659 5.342 5.579 11,259 +0.14(+2.61%)
Oct 09, 2014 5.331 5.597 5.154 5.437 35,631 +0.00(+0.00%)
Oct 08, 2014 5.968 5.968 4.959 5.437 140,168 -0.51(-8.63%)
Oct 07, 2014 5.977 6.057 5.933 5.951 18,375 +0.01(+0.19%)
Oct 06, 2014 6.199 6.208 5.933 5.940 57,327 -0.17(-2.79%)
Oct 03, 2014 6.199 6.332 6.110 6.110 73,855 -0.06(-1.00%)
Oct 02, 2014 6.190 6.190 6.048 6.172 19,822 +0.02(+0.29%)
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.