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 28, 2017 11.13 11.19 11.05 11.05 16,632 +0.00(+0.00%)
Apr 27, 2017 11.00 11.24 10.96 11.05 23,264 -0.05(-0.43%)
Apr 26, 2017 11.38 11.57 11.10 11.10 29,127 -0.28(-2.49%)
Apr 25, 2017 11.38 10.96 11.38 42,691 +0.43(+3.88%)
Apr 24, 2017 11.00 11.00 10.67 10.96 28,281 +0.05(+0.43%)
Apr 21, 2017 10.82 11.05 10.82 10.91 41,559 +0.14(+1.31%)
Apr 20, 2017 10.72 10.86 10.53 10.77 22,904 +0.09(+0.89%)
Apr 19, 2017 10.58 10.67 10.39 10.67 14,215 +0.14(+1.35%)
Apr 18, 2017 10.67 10.67 10.44 10.53 15,660 -0.09(-0.89%)
Apr 17, 2017 10.49 10.63 10.49 10.63 11,446 +0.09(+0.90%)
Apr 13, 2017 10.63 10.63 10.39 10.53 40,948 +0.00(+0.00%)
Apr 12, 2017 10.34 10.63 10.27 10.53 57,130 +0.24(+2.29%)
Apr 11, 2017 9.966 10.51 9.966 10.30 91,870 -0.61(-5.63%)
Apr 10, 2017 10.63 11.08 10.63 10.91 141,906 +0.38(+3.59%)
Apr 07, 2017 10.51 10.53 10.46 10.53 38,090 +0.00(+0.00%)
Apr 06, 2017 10.39 10.58 10.30 10.53 35,535 +0.19(+1.83%)
Apr 05, 2017 10.39 10.53 10.22 10.34 36,451 -0.09(-0.90%)
Apr 04, 2017 10.53 10.53 10.30 10.44 37,541 -0.09(-0.90%)
Apr 03, 2017 11.10 11.10 10.30 10.53 61,367 -0.57(-5.11%)
Mar 31, 2017 10.86 11.10 10.75 11.10 109,357 +0.28(+2.62%)
Mar 30, 2017 10.44 10.82 10.34 10.82 92,142 +0.33(+3.15%)
Mar 29, 2017 10.30 10.49 10.11 10.49 16,505 +0.09(+0.91%)
Mar 28, 2017 10.51 10.53 10.31 10.39 43,424 -0.19(-1.79%)
Mar 27, 2017 10.39 10.63 10.18 10.58 61,809 +0.24(+2.28%)
Mar 24, 2017 10.11 10.49 9.966 10.34 70,027 +0.33(+3.30%)
Mar 23, 2017 9.918 10.01 9.871 10.01 22,750 +0.05(+0.47%)
Mar 22, 2017 10.01 10.19 9.829 9.966 44,886 -0.14(-1.40%)
Mar 21, 2017 9.777 10.20 9.777 10.11 104,434 +0.33(+3.38%)
Mar 20, 2017 9.598 9.777 9.598 9.777 65,160 +0.24(+2.48%)
Mar 17, 2017 9.588 9.588 9.540 9.540 14,178 -0.05(-0.49%)
Mar 16, 2017 9.635 9.635 9.588 9.588 30,711 +0.05(+0.50%)
Mar 15, 2017 9.540 9.588 9.540 9.540 13,190 +0.00(+0.00%)
Mar 14, 2017 9.588 9.588 9.493 9.540 10,189 -0.09(-0.98%)
Mar 13, 2017 9.635 9.682 9.540 9.635 40,529 +0.05(+0.49%)
Mar 10, 2017 9.682 9.682 9.540 9.588 38,289 +0.00(+0.00%)
Mar 09, 2017 9.540 9.682 9.531 9.588 113,868 +0.05(+0.50%)
Mar 08, 2017 9.493 9.540 9.451 9.540 31,992 +0.05(+0.50%)
Mar 07, 2017 9.446 9.493 9.399 9.493 20,053 +0.00(+0.00%)
Mar 06, 2017 9.412 9.493 9.352 9.493 33,253 +0.14(+1.52%)
Mar 03, 2017 9.399 9.446 9.304 9.352 6,736 -0.14(-1.49%)
Mar 02, 2017 9.361 9.493 9.352 9.493 38,330 +0.19(+2.03%)
Mar 01, 2017 9.210 9.304 9.163 9.304 22,718 +0.19(+2.07%)
Feb 28, 2017 9.304 9.304 8.926 9.115 43,113 -0.14(-1.53%)
Feb 27, 2017 9.451 9.493 9.163 9.257 95,258 -0.19(-2.00%)
Feb 24, 2017 9.446 9.493 9.446 9.446 29,404 -0.05(-0.50%)
Feb 23, 2017 9.304 9.493 9.304 9.493 21,707 +0.09(+1.01%)
Feb 22, 2017 9.404 9.446 9.399 9.399 24,062 -0.05(-0.50%)
Feb 21, 2017 9.540 9.540 9.352 9.446 34,181 -0.09(-0.99%)
Feb 17, 2017 9.540 9.540 9.540 0 +0.05(+0.50%)
Feb 16, 2017 9.446 9.540 9.446 9.493 28,790 +0.00(+0.00%)
Feb 15, 2017 9.493 9.540 9.446 9.493 7,363 +0.00(+0.00%)
Feb 14, 2017 9.399 9.540 9.399 9.493 20,556 +0.07(+0.75%)
Feb 13, 2017 9.352 9.446 9.304 9.422 18,547 +0.07(+0.76%)
Feb 10, 2017 9.446 9.446 9.328 9.352 31,301 +0.05(+0.51%)
Feb 09, 2017 9.210 9.304 9.115 9.304 27,772 +0.09(+1.03%)
Feb 08, 2017 9.163 9.304 9.163 9.210 13,533 +0.00(+0.00%)
Feb 07, 2017 9.257 9.352 9.210 9.210 22,962 -0.09(-1.02%)
Feb 06, 2017 9.399 9.446 9.257 9.304 34,902 -0.05(-0.51%)
Feb 03, 2017 9.399 9.446 9.304 9.352 34,689 -0.05(-0.50%)
Feb 02, 2017 9.493 9.493 9.163 9.399 30,847 -0.19(-1.97%)
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.