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 31, 2007 5.155 5.233 5.077 5.077 96,029 -0.01(-0.15%)
Oct 30, 2007 5.061 5.147 5.014 5.084 107,297 +0.08(+1.56%)
Oct 29, 2007 4.764 5.077 4.686 5.006 130,728 +0.17(+3.55%)
Oct 26, 2007 4.733 4.881 4.733 4.834 73,878 +0.03(+0.65%)
Oct 25, 2007 4.827 4.873 4.717 4.803 93,212 +0.03(+0.65%)
Oct 24, 2007 4.780 4.881 4.725 4.772 38,283 -0.04(-0.81%)
Oct 23, 2007 4.475 4.842 4.475 4.811 141,867 +0.30(+6.76%)
Oct 22, 2007 4.319 4.514 4.296 4.506 87,579 +0.02(+0.35%)
Oct 19, 2007 4.296 4.577 4.296 4.491 139,435 +0.12(+2.68%)
Oct 18, 2007 4.600 4.600 4.296 4.374 174,261 -0.11(-2.44%)
Oct 17, 2007 4.491 4.561 4.366 4.483 76,055 -0.02(-0.35%)
Oct 16, 2007 4.530 4.592 4.374 4.499 190,778 -0.09(-2.04%)
Oct 15, 2007 4.991 4.991 4.514 4.592 181,047 -0.19(-3.92%)
Oct 12, 2007 4.733 4.881 4.702 4.780 105,376 +0.02(+0.33%)
Oct 11, 2007 4.897 5.045 4.764 4.764 117,796 -0.12(-2.56%)
Oct 10, 2007 5.319 5.319 4.889 4.889 152,623 -0.58(-10.57%)
Oct 09, 2007 4.952 5.467 4.725 5.467 187,449 +0.50(+10.06%)
Oct 08, 2007 5.233 5.233 4.881 4.967 111,138 +0.00(+0.00%)
Oct 05, 2007 5.061 5.295 4.944 4.967 141,099 -0.01(-0.16%)
Oct 04, 2007 4.780 5.202 4.538 4.975 195,900 +0.20(+4.08%)
Oct 03, 2007 5.725 5.725 4.780 4.780 258,767 -0.45(-8.66%)
Oct 02, 2007 5.615 5.717 5.077 5.233 192,571 +2.46(+88.73%)
Oct 01, 2007 2.831 2.831 2.741 2.773 197,436 -0.00(-0.07%)
Sep 28, 2007 2.773 2.831 2.749 2.775 146,733 +0.03(+0.92%)
Sep 27, 2007 2.782 2.788 2.734 2.749 118,308 -0.03(-1.19%)
Sep 26, 2007 2.694 2.788 2.685 2.782 149,294 +0.05(+1.86%)
Sep 25, 2007 2.798 2.798 2.655 2.732 222,788 -0.07(-2.37%)
Sep 24, 2007 2.755 2.917 2.714 2.798 411,006 +0.05(+1.99%)
Sep 21, 2007 2.734 2.831 2.638 2.743 624,576 +0.01(+0.36%)
Sep 20, 2007 3.319 3.368 2.687 2.734 1,378,985 -0.54(-16.57%)
Sep 19, 2007 3.134 3.319 3.095 3.276 623,552 +0.24(+7.94%)
Sep 18, 2007 2.919 3.153 2.841 3.035 744,933 +0.18(+6.48%)
Sep 17, 2007 2.661 2.919 2.638 2.851 577,202 +0.23(+8.71%)
Sep 14, 2007 2.685 2.685 2.556 2.622 221,252 -0.05(-1.73%)
Sep 13, 2007 2.587 2.732 2.587 2.668 238,665 +0.12(+4.72%)
Sep 12, 2007 2.460 2.548 2.460 2.548 117,796 +0.13(+5.24%)
Sep 11, 2007 2.411 2.486 2.363 2.421 97,566 -0.01(-0.40%)
Sep 10, 2007 2.460 2.480 2.392 2.431 87,066 -0.06(-2.28%)
Sep 07, 2007 2.501 2.501 2.351 2.488 175,414 -0.04(-1.62%)
Sep 06, 2007 2.634 2.714 2.460 2.529 371,058 -0.22(-8.09%)
Sep 05, 2007 2.704 2.790 2.601 2.751 246,347 +0.07(+2.70%)
Sep 04, 2007 2.603 2.831 2.603 2.679 408,958 +0.07(+2.77%)
Aug 31, 2007 2.714 2.812 2.437 2.607 449,418 -0.07(-2.55%)
Aug 30, 2007 2.499 2.816 2.431 2.675 754,664 +0.20(+8.04%)
Aug 29, 2007 2.167 2.476 2.132 2.476 457,101 +0.35(+16.33%)
Aug 28, 2007 2.197 2.197 2.091 2.128 41,228 -0.05(-2.50%)
Aug 27, 2007 2.031 2.206 2.029 2.183 176,950 +0.13(+6.48%)
Aug 24, 2007 2.099 2.109 2.001 2.050 83,993 -0.08(-3.67%)
Aug 23, 2007 2.187 2.210 2.120 2.128 91,676 -0.04(-1.80%)
Aug 22, 2007 1.953 2.167 1.923 2.167 154,159 +0.20(+9.90%)
Aug 21, 2007 1.855 1.972 1.855 1.972 44,813 +0.08(+4.12%)
Aug 20, 2007 1.884 1.923 1.884 1.894 65,812 +0.02(+0.83%)
Aug 17, 2007 2.224 2.224 1.718 1.878 93,724 +0.05(+2.56%)
Aug 16, 2007 1.816 1.837 1.757 1.831 110,626 +0.02(+0.86%)
Aug 15, 2007 1.874 1.890 1.816 1.816 80,152 -0.05(-2.62%)
Aug 14, 2007 1.865 1.886 1.855 1.865 34,826 -0.00(-0.10%)
Aug 13, 2007 1.923 1.923 1.818 1.867 111,906 +0.00(+0.10%)
Aug 10, 2007 1.806 1.941 1.806 1.865 238,153 +0.06(+3.13%)
Aug 09, 2007 1.777 1.822 1.763 1.808 106,784 -0.02(-1.28%)
Aug 08, 2007 1.826 1.855 1.796 1.831 112,930 +0.03(+1.52%)
Aug 07, 2007 1.767 1.830 1.767 1.804 78,616 -0.04(-2.33%)
Aug 06, 2007 1.855 1.855 1.732 1.847 157,232 +0.02(+1.18%)
Aug 03, 2007 1.826 1.874 1.816 1.826 70,933 -0.05(-2.60%)
Aug 02, 2007 1.855 1.923 1.818 1.874 124,710 +0.00(+0.00%)
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.