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 (%)
Jul 29, 2011 2.570 2.601 2.538 2.601 16,234 +0.02(+0.91%)
Jul 28, 2011 2.585 2.616 2.570 2.577 15,779 -0.03(-1.20%)
Jul 27, 2011 2.663 2.671 2.570 2.609 45,716 -0.04(-1.47%)
Jul 26, 2011 2.640 2.694 2.616 2.648 33,610 +0.00(+0.00%)
Jul 25, 2011 2.507 2.648 2.507 2.648 38,802 +0.11(+4.31%)
Jul 22, 2011 2.530 2.562 2.499 2.538 55,551 +0.00(+0.09%)
Jul 21, 2011 2.476 2.624 2.476 2.536 51,468 +0.01(+0.53%)
Jul 20, 2011 2.468 2.523 2.460 2.523 18,994 +0.07(+2.87%)
Jul 19, 2011 2.421 2.460 2.398 2.452 40,898 +0.02(+0.64%)
Jul 18, 2011 2.515 2.530 2.382 2.437 42,227 -0.02(-0.95%)
Jul 15, 2011 2.499 2.538 2.406 2.460 64,218 +0.03(+1.28%)
Jul 14, 2011 2.382 2.538 2.327 2.429 133,196 +0.09(+4.01%)
Jul 13, 2011 2.281 2.335 2.265 2.335 12,675 +0.04(+1.70%)
Jul 12, 2011 2.304 2.327 2.296 2.296 4,496 +0.00(+0.00%)
Jul 11, 2011 2.281 2.312 2.281 2.296 6,864 -0.02(-1.01%)
Jul 08, 2011 2.276 2.320 2.265 2.320 23,906 +0.05(+2.06%)
Jul 07, 2011 2.296 2.296 2.226 2.273 6,628 -0.03(-1.36%)
Jul 06, 2011 2.257 2.327 2.202 2.304 9,020 +0.05(+2.08%)
Jul 05, 2011 2.210 2.265 2.202 2.257 12,153 -0.00(-0.12%)
Jul 01, 2011 2.218 2.273 2.187 2.260 23,441 -0.01(-0.22%)
Jun 30, 2011 2.265 2.265 2.195 2.265 16,340 +0.00(+0.00%)
Jun 29, 2011 2.226 2.296 2.195 2.265 8,190 +0.01(+0.35%)
Jun 28, 2011 2.226 2.343 2.202 2.257 13,637 -0.00(-0.17%)
Jun 27, 2011 2.359 2.366 2.261 2.261 12,632 -0.12(-5.08%)
Jun 24, 2011 2.241 2.382 2.187 2.382 30,520 +0.16(+7.39%)
Jun 23, 2011 2.187 2.226 2.179 2.218 15,390 -0.02(-1.05%)
Jun 22, 2011 2.351 2.351 2.187 2.242 11,254 -0.09(-3.82%)
Jun 21, 2011 2.366 2.381 2.288 2.331 13,495 -0.03(-1.19%)
Jun 20, 2011 2.345 2.366 2.327 2.359 22,513 +0.05(+2.37%)
Jun 17, 2011 2.226 2.304 2.197 2.304 12,865 +0.11(+4.98%)
Jun 16, 2011 2.265 2.312 2.148 2.195 23,951 -0.11(-4.75%)
Jun 15, 2011 2.210 2.304 2.163 2.304 31,674 +0.05(+2.08%)
Jun 14, 2011 2.163 2.335 2.163 2.257 53,980 +0.09(+3.96%)
Jun 13, 2011 2.171 2.218 2.148 2.171 23,492 +0.02(+0.73%)
Jun 10, 2011 2.249 2.312 2.148 2.156 22,321 -0.07(-3.16%)
Jun 09, 2011 2.187 2.234 2.156 2.226 16,403 +0.03(+1.42%)
Jun 08, 2011 2.218 2.226 2.195 2.195 35,053 -0.04(-1.75%)
Jun 07, 2011 2.249 2.249 2.218 2.234 2,560 +0.01(+0.60%)
Jun 06, 2011 2.249 2.257 2.220 2.220 9,037 -0.04(-1.97%)
Jun 03, 2011 2.249 2.273 2.249 2.265 17,239 +0.00(+0.00%)
May 24, 2011 2.273 2.343 2.265 2.265 11,028 -0.04(-1.69%)
May 23, 2011 2.343 2.343 2.273 2.304 10,555 -0.07(-2.96%)
May 20, 2011 2.421 2.476 2.281 2.374 21,290 -0.08(-3.18%)
May 19, 2011 2.320 2.453 2.234 2.452 41,014 +0.13(+5.72%)
May 18, 2011 2.109 2.320 2.109 2.320 21,629 +0.21(+10.21%)
May 17, 2011 2.085 2.105 1.929 2.105 138,433 +0.01(+0.55%)
May 16, 2011 2.085 2.163 2.085 2.093 26,639 -0.01(-0.37%)
May 13, 2011 2.148 2.148 2.085 2.101 31,061 -0.01(-0.37%)
May 12, 2011 2.179 2.187 2.038 2.109 106,751 -0.07(-3.23%)
May 11, 2011 2.249 2.257 2.117 2.179 38,126 -0.05(-2.45%)
May 10, 2011 2.265 2.265 2.210 2.234 23,438 -0.02(-0.69%)
May 09, 2011 2.296 2.314 2.218 2.249 20,949 -0.01(-0.35%)
May 06, 2011 2.249 2.304 2.218 2.257 20,921 +0.01(+0.42%)
May 05, 2011 2.327 2.335 2.187 2.248 54,922 -0.08(-3.42%)
May 04, 2011 2.374 2.382 2.288 2.327 30,025 -0.06(-2.61%)
May 03, 2011 2.382 2.452 2.382 2.390 10,035 +0.01(+0.33%)
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.