Indicators

Simulations Plus Inc (NQ: SLP )

48.24 -0.49 (-1.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	8.346	8.346	7.946	8.208	33,879	-0.09(-1.11%)
Nov 27, 2015	8.172	8.309	8.154	8.300	7,183	+0.18(+2.26%)
Nov 25, 2015	7.969	8.116	8.116	8.116	22,084	+0.09(+1.15%)
Nov 24, 2015	8.080	8.283	7.969	8.024	11,757	-0.09(-1.13%)
Nov 23, 2015	8.309	8.309	7.905	8.116	26,855	-0.14(-1.67%)
Nov 20, 2015	8.365	8.365	8.152	8.254	15,050	-0.11(-1.32%)
Nov 19, 2015	8.466	8.686	8.291	8.365	45,089	+0.06(+0.78%)
Nov 18, 2015	8.024	8.401	7.602	8.300	51,099	+0.30(+3.79%)
Nov 17, 2015	7.942	8.034	7.629	7.997	49,563	+0.03(+0.35%)
Nov 16, 2015	7.978	8.034	7.914	7.969	11,917	+0.01(+0.12%)
Nov 13, 2015	8.061	8.061	7.795	7.960	21,358	-0.16(-1.93%)
Nov 12, 2015	7.997	8.227	7.997	8.116	33,908	-0.12(-1.45%)
Nov 11, 2015	8.319	8.319	8.052	8.236	11,784	-0.01(-0.11%)
Nov 10, 2015	8.116	8.263	8.116	8.245	5,954	+0.06(+0.79%)
Nov 09, 2015	8.319	8.319	8.098	8.181	17,696	-0.17(-1.98%)
Nov 06, 2015	8.116	8.429	7.574	8.346	23,844	+0.17(+2.02%)
Nov 05, 2015	8.374	8.447	8.107	8.181	31,758	-0.16(-1.87%)
Nov 04, 2015	8.154	8.337	8.154	8.337	22,069	+0.25(+3.05%)
Nov 03, 2015	8.017	8.182	7.993	8.090	33,016	+0.18(+2.31%)

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.