Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simulations Plus Inc (NQ: SLP )

46.22 -0.73 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2007 4.233 4.233 3.741 3.850 99,461 -0.26(-6.27%)
Nov 29, 2007 4.116 4.241 4.022 4.108 128,551 +0.04(+0.96%)
Nov 28, 2007 3.741 4.132 3.593 4.069 289,497 +0.26(+6.76%)
Nov 27, 2007 4.256 4.335 3.632 3.811 345,876 -0.48(-11.27%)
Nov 26, 2007 5.092 5.233 3.913 4.296 513,567 -0.78(-15.38%)
Nov 23, 2007 4.670 5.084 4.608 5.077 77,463 +0.43(+9.24%)
Nov 21, 2007 4.764 4.881 4.452 4.647 93,212 -0.08(-1.65%)
Nov 20, 2007 5.233 5.233 4.296 4.725 241,930 -0.43(-8.33%)
Nov 19, 2007 4.803 5.272 4.764 5.155 342,121 +0.35(+7.32%)
Nov 16, 2007 3.710 4.803 3.710 4.803 520,965 +1.33(+38.20%)
Nov 15, 2007 3.522 3.593 3.296 3.475 100,511 -0.13(-3.68%)
Nov 14, 2007 3.554 3.671 3.444 3.608 211,009 -0.06(-1.70%)
Nov 13, 2007 4.053 4.053 3.452 3.671 349,291 -0.27(-6.74%)
Nov 12, 2007 4.335 4.413 3.866 3.936 175,670 -0.48(-10.80%)
Nov 09, 2007 4.545 4.694 4.413 4.413 103,327 -0.27(-5.83%)
Nov 08, 2007 4.717 4.725 4.296 4.686 119,588 +0.00(+0.00%)
Nov 07, 2007 4.709 4.920 4.647 4.686 64,749 +0.02(+0.33%)
Nov 06, 2007 4.741 4.741 4.421 4.670 67,745 +0.04(+0.84%)
Nov 05, 2007 4.678 4.803 4.475 4.631 99,582 -0.20(-4.05%)
Nov 02, 2007 4.920 4.944 4.717 4.827 83,993 -0.09(-1.90%)
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.