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, 2008 0.8591 0.9372 0.8590 0.9372 15,364 +0.05(+6.19%)
Oct 30, 2008 0.8747 0.9294 0.8513 0.8825 22,470 +0.02(+2.73%)
Oct 29, 2008 0.8981 0.9138 0.8591 0.8591 21,382 -0.01(-0.90%)
Oct 28, 2008 0.9294 0.9372 0.8669 0.8669 13,700 -0.05(-5.13%)
Oct 27, 2008 0.8982 0.9528 0.8903 0.9138 32,249 -0.05(-4.88%)
Oct 24, 2008 0.8591 0.9606 0.8591 0.9606 48,000 +0.04(+4.24%)
Oct 23, 2008 0.9294 0.9606 0.8825 0.9216 46,958 +0.02(+2.61%)
Oct 22, 2008 0.8818 0.9528 0.8201 0.8982 21,003 -0.01(-0.86%)
Oct 21, 2008 0.8201 0.9685 0.8201 0.9060 42,986 +0.07(+8.41%)
Oct 20, 2008 0.8122 0.8435 0.7966 0.8357 30,463 +0.00(+0.00%)
Oct 17, 2008 0.8278 0.8357 0.7810 0.8357 20,817 +0.01(+0.94%)
Oct 16, 2008 0.7810 0.8435 0.7810 0.8279 12,359 +0.01(+0.95%)
Oct 15, 2008 0.8591 0.8591 0.7810 0.8201 23,879 -0.02(-2.78%)
Oct 14, 2008 0.8903 0.9372 0.8122 0.8435 38,258 +0.00(+0.00%)
Oct 13, 2008 0.8044 0.9372 0.7654 0.8435 123,207 +0.02(+1.89%)
Oct 10, 2008 0.8982 0.8982 0.6795 0.8279 102,280 +0.03(+3.91%)
Oct 09, 2008 0.8747 0.9528 0.7802 0.7967 77,250 -0.12(-13.55%)
Oct 08, 2008 0.9606 1.023 0.0078 0.9216 127,771 -0.12(-11.28%)
Oct 07, 2008 1.054 1.070 0.9216 1.039 23,561 -0.02(-1.48%)
Oct 06, 2008 1.054 1.109 0.9060 1.054 75,833 -0.05(-4.93%)
Oct 03, 2008 1.086 1.172 1.008 1.109 68,020 -0.01(-0.70%)
Oct 02, 2008 1.179 1.250 1.093 1.117 26,919 -0.05(-4.67%)
Oct 01, 2008 1.132 1.172 1.132 1.172 39,116 +0.04(+3.45%)
Sep 30, 2008 1.132 1.172 0.9216 1.132 122,796 -0.05(-3.97%)
Sep 29, 2008 1.172 1.250 0.9763 1.179 80,826 -0.03(-2.58%)
Sep 26, 2008 1.273 1.273 1.210 1.211 15,940 -0.08(-6.06%)
Sep 25, 2008 1.281 1.312 1.218 1.289 67,844 -0.03(-2.37%)
Sep 24, 2008 1.296 1.320 1.203 1.320 58,027 -0.01(-0.59%)
Sep 23, 2008 1.281 1.343 1.250 1.328 43,699 +0.01(+0.59%)
Sep 22, 2008 1.289 1.320 1.203 1.320 27,502 +0.04(+3.05%)
Sep 19, 2008 1.250 1.296 1.172 1.281 40,918 +0.05(+4.46%)
Sep 18, 2008 1.117 1.226 1.117 1.226 32,842 +0.09(+7.53%)
Sep 17, 2008 1.171 1.195 1.078 1.140 86,772 -0.07(-5.81%)
Sep 16, 2008 1.172 1.226 1.078 1.211 57,426 +0.05(+4.73%)
Sep 15, 2008 1.289 1.421 1.086 1.156 150,634 -0.20(-14.45%)
Sep 12, 2008 1.406 1.414 1.320 1.351 60,050 -0.02(-1.14%)
Sep 11, 2008 1.336 1.437 1.305 1.367 53,401 -0.02(-1.13%)
Sep 10, 2008 1.406 1.406 1.336 1.382 30,744 -0.01(-0.56%)
Sep 09, 2008 1.429 1.429 1.367 1.390 55,881 -0.04(-2.73%)
Sep 08, 2008 1.437 1.476 1.312 1.429 48,210 -0.02(-1.61%)
Sep 05, 2008 1.475 1.500 1.406 1.453 20,637 -0.01(-0.53%)
Sep 04, 2008 1.507 1.523 1.437 1.460 16,056 -0.02(-1.58%)
Sep 03, 2008 1.414 1.578 1.406 1.484 137,045 +0.07(+4.97%)
Sep 02, 2008 1.406 1.437 1.265 1.414 91,310 +0.00(+0.00%)
Aug 29, 2008 1.375 1.507 1.289 1.414 61,738 +0.00(+0.00%)
Aug 28, 2008 1.320 1.421 1.320 1.414 43,363 +0.05(+4.02%)
Aug 27, 2008 1.375 1.445 1.296 1.359 63,496 -0.06(-4.40%)
Aug 26, 2008 1.218 1.460 1.218 1.421 160,511 +0.18(+14.47%)
Aug 25, 2008 1.195 1.250 1.195 1.242 13,371 +0.03(+2.58%)
Aug 22, 2008 1.226 1.226 1.172 1.211 51,343 -0.02(-1.27%)
Aug 21, 2008 1.211 1.226 1.211 1.226 34,477 +0.05(+3.97%)
Aug 20, 2008 1.234 1.257 1.179 1.179 32,781 -0.01(-0.66%)
Aug 19, 2008 1.242 1.257 1.187 1.187 46,849 -0.08(-6.17%)
Aug 18, 2008 1.250 1.273 1.211 1.265 69,405 +0.02(+1.25%)
Aug 15, 2008 1.226 1.250 1.226 1.250 52,313 +0.03(+2.56%)
Aug 14, 2008 1.250 1.289 1.195 1.218 92,348 -0.02(-1.89%)
Aug 13, 2008 1.281 1.281 1.234 1.242 43,386 -0.05(-4.22%)
Aug 12, 2008 1.289 1.296 1.265 1.296 25,006 +0.03(+2.47%)
Aug 11, 2008 1.250 1.359 1.250 1.265 53,104 +0.03(+2.53%)
Aug 08, 2008 1.234 1.328 1.226 1.234 117,127 -0.02(-1.86%)
Aug 07, 2008 1.234 1.281 1.211 1.257 112,218 +0.02(+1.32%)
Aug 06, 2008 1.164 1.242 1.164 1.241 64,350 +0.10(+8.84%)
Aug 05, 2008 1.203 1.250 1.140 1.140 88,870 -0.03(-2.67%)
Aug 04, 2008 1.234 1.257 1.172 1.172 33,290 -0.05(-3.84%)
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.