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 (%)
Aug 31, 2005 0.1660 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Aug 30, 2005 0.1669 0.1674 0.1660 0.1660 17,925 -0.00(-2.02%)
Aug 29, 2005 0.1689 0.1694 0.1660 0.1694 44,557 -0.00(-1.14%)
Aug 26, 2005 0.1733 0.1733 0.1708 0.1713 3,585 +0.00(+0.00%)
Aug 25, 2005 0.1713 0.1713 0.1713 0.1713 0 +0.00(+0.00%)
Aug 24, 2005 0.1723 0.1723 0.1713 0.1713 10,243 -0.00(-1.13%)
Aug 23, 2005 0.1796 0.1796 0.1733 0.1733 12,803 -0.01(-3.53%)
Aug 22, 2005 0.1757 0.1796 0.1757 0.1796 44,045 +0.02(+10.51%)
Aug 19, 2005 0.1625 0.1625 0.1625 0.1625 512 -0.00(-0.30%)
Aug 18, 2005 0.1679 0.1679 0.1630 0.1630 5,633 -0.01(-3.19%)
Aug 17, 2005 0.1684 0.1684 0.1684 0.1684 2,560 -0.00(-2.27%)
Aug 16, 2005 0.1708 0.1723 0.1708 0.1723 2,560 -0.00(-0.28%)
Aug 15, 2005 0.1733 0.1738 0.1728 0.1728 6,658 +0.00(+1.43%)
Aug 12, 2005 0.1708 0.1708 0.1684 0.1704 13,828 -0.00(-1.69%)
Aug 11, 2005 0.1743 0.1743 0.1733 0.1733 1,536 -0.00(-0.56%)
Aug 10, 2005 0.1743 0.1743 0.1743 0.1743 0 +0.00(+0.00%)
Aug 09, 2005 0.1748 0.1748 0.1743 0.1743 6,658 +0.00(+0.00%)
Aug 08, 2005 0.1743 0.1743 0.1743 0.1743 10,243 +0.00(+0.00%)
Aug 05, 2005 0.1743 0.1743 0.1743 0.1743 0 +0.00(+0.00%)
Aug 04, 2005 0.1743 0.1743 0.1743 0.1743 0 +0.00(+0.00%)
Aug 03, 2005 0.1733 0.1743 0.1733 0.1743 8,194 +0.00(+2.00%)
Aug 02, 2005 0.1708 0.1708 0.1708 0.1708 0 +0.00(+0.00%)
Aug 01, 2005 0.1708 0.1708 0.1708 0.1708 10,243 +0.00(+0.00%)
Jul 29, 2005 0.1743 0.1743 0.1708 0.1708 11,779 +0.00(+1.45%)
Jul 28, 2005 0.1684 0.1684 0.1684 0.1684 1,024 -0.00(-1.43%)
Jul 27, 2005 0.1708 0.1708 0.1708 0.1708 4,097 +0.00(+0.00%)
Jul 26, 2005 0.1708 0.1752 0.1708 0.1708 16,901 +0.00(+0.00%)
Jul 25, 2005 0.1708 0.1723 0.1708 0.1708 26,632 -0.00(-1.41%)
Jul 22, 2005 0.1787 0.1791 0.1733 0.1733 6,145 -0.00(-2.74%)
Jul 21, 2005 0.1782 0.1782 0.1782 0.1782 0 +0.00(+0.00%)
Jul 20, 2005 0.1782 0.1782 0.1782 0.1782 5,633 -0.00(-1.35%)
Jul 19, 2005 0.1806 0.1816 0.1806 0.1806 26,120 +0.00(+0.00%)
Jul 18, 2005 0.1806 0.1806 0.1806 0.1806 1,024 +0.00(+1.09%)
Jul 15, 2005 0.1787 0.1787 0.1782 0.1787 18,949 +0.00(+0.27%)
Jul 14, 2005 0.1830 0.1835 0.1782 0.1782 13,316 -0.01(-3.95%)
Jul 13, 2005 0.1865 0.1865 0.1855 0.1855 4,097 -0.00(-1.55%)
Jul 12, 2005 0.1904 0.1904 0.1884 0.1884 3,585 +0.00(+0.00%)
Jul 11, 2005 0.1899 0.1928 0.1855 0.1884 44,045 +0.00(+0.26%)
Jul 08, 2005 0.1879 0.1879 0.1855 0.1879 14,852 +0.00(+0.00%)
Jul 07, 2005 0.1894 0.1894 0.1879 0.1879 2,560 -0.00(-1.03%)
Jul 06, 2005 0.1879 0.1918 0.1879 0.1899 34,826 +0.00(+1.04%)
Jul 05, 2005 0.1918 0.1928 0.1879 0.1879 19,974 -0.00(-0.77%)
Jul 01, 2005 0.1913 0.1913 0.1894 0.1894 8,706 -0.00(-1.52%)
Jun 30, 2005 0.1913 0.1923 0.1904 0.1923 10,243 +0.00(+0.25%)
Jun 29, 2005 0.1904 0.1928 0.1904 0.1918 8,706 +0.00(+0.77%)
Jun 28, 2005 0.1879 0.1904 0.1879 0.1904 50,703 -0.01(-4.88%)
Jun 27, 2005 0.2006 0.2006 0.2001 0.2001 10,755 +0.00(+0.74%)
Jun 24, 2005 0.2075 0.2075 0.1987 0.1987 15,876 -0.01(-4.91%)
Jun 23, 2005 0.2153 0.2153 0.2084 0.2089 22,022 -0.01(-3.17%)
Jun 22, 2005 0.2187 0.2192 0.2153 0.2158 34,826 -0.00(-1.56%)
Jun 21, 2005 0.1977 0.2192 0.1977 0.2192 99,870 +0.03(+13.67%)
Jun 20, 2005 0.1704 0.1928 0.1704 0.1928 47,118 +0.02(+14.16%)
Jun 17, 2005 0.1679 0.1689 0.1679 0.1689 5,633 +0.00(+0.58%)
Jun 16, 2005 0.1679 0.1679 0.1679 0.1679 8,194 +0.00(+0.29%)
Jun 15, 2005 0.1674 0.1674 0.1674 0.1674 1,024 +0.00(+0.00%)
Jun 14, 2005 0.1694 0.1694 0.1669 0.1674 10,755 -0.01(-3.11%)
Jun 13, 2005 0.1718 0.1728 0.1718 0.1728 5,121 +0.00(+0.85%)
Jun 10, 2005 0.1743 0.1743 0.1713 0.1713 2,560 -0.00(-2.50%)
Jun 09, 2005 0.1777 0.1777 0.1733 0.1757 31,241 +0.00(+0.56%)
Jun 08, 2005 0.1674 0.1748 0.1674 0.1748 28,680 +0.01(+4.37%)
Jun 07, 2005 0.1669 0.1674 0.1669 0.1674 6,658 +0.00(+0.29%)
Jun 06, 2005 0.1674 0.1708 0.1665 0.1669 23,047 +0.00(+0.29%)
Jun 03, 2005 0.1669 0.1669 0.1665 0.1665 4,097 +0.00(+1.19%)
Jun 02, 2005 0.1635 0.1645 0.1635 0.1645 2,048 +0.00(+0.30%)
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.