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 +0.74 (+1.47%)
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 (%)
Nov 30, 2006 0.6170 0.6170 0.6170 0.6170 3,329 -0.00(-0.56%)
Nov 29, 2006 0.6326 0.6326 0.6073 0.6205 6,401 -0.00(-0.38%)
Nov 28, 2006 0.6229 0.6316 0.6229 0.6229 6,914 +0.01(+1.92%)
Nov 27, 2006 0.6287 0.6326 0.6053 0.6111 31,497 -0.00(-0.63%)
Nov 24, 2006 0.6092 0.6307 0.5858 0.6150 22,791 -0.02(-2.48%)
Nov 22, 2006 0.6053 0.6326 0.6014 0.6307 47,630 +0.04(+5.90%)
Nov 21, 2006 0.5858 0.5955 0.5760 0.5955 26,120 +0.00(+0.00%)
Nov 20, 2006 0.5740 0.6150 0.5487 0.5955 62,227 +0.04(+6.64%)
Nov 17, 2006 0.5565 0.5721 0.5565 0.5584 14,340 +0.00(+0.35%)
Nov 16, 2006 0.5487 0.5682 0.5487 0.5565 31,497 +0.00(+0.00%)
Nov 15, 2006 0.5545 0.5760 0.5506 0.5565 31,497 +0.01(+1.42%)
Nov 14, 2006 0.5858 0.5994 0.5467 0.5487 24,327 -0.04(-6.33%)
Nov 13, 2006 0.6443 0.6443 0.5721 0.5858 97,310 -0.04(-6.54%)
Nov 10, 2006 0.6248 0.6541 0.6053 0.6268 20,998 -0.01(-2.13%)
Nov 09, 2006 0.5662 0.7420 0.5662 0.6404 352,364 +0.10(+17.99%)
Nov 08, 2006 0.5545 0.5545 0.5369 0.5428 24,327 -0.00(-0.71%)
Nov 07, 2006 0.5916 0.5916 0.5272 0.5467 76,055 -0.03(-5.08%)
Nov 06, 2006 0.5858 0.5975 0.5760 0.5760 40,972 -0.01(-1.67%)
Nov 03, 2006 0.5858 0.6053 0.5858 0.5858 82,713 +0.01(+1.69%)
Nov 02, 2006 0.5955 0.5955 0.5662 0.5760 80,408 -0.02(-3.28%)
Nov 01, 2006 0.5975 0.6014 0.5955 0.5955 22,534 -0.00(-0.33%)
Oct 31, 2006 0.6053 0.6053 0.5955 0.5975 21,254 -0.02(-2.86%)
Oct 30, 2006 0.6248 0.6248 0.6150 0.6150 9,987 +0.01(+0.96%)
Oct 27, 2006 0.6190 0.6190 0.5975 0.6092 22,791 -0.01(-2.20%)
Oct 26, 2006 0.6248 0.6346 0.6150 0.6229 25,607 -0.00(-0.31%)
Oct 25, 2006 0.6248 0.6268 0.6209 0.6248 52,496 +0.02(+2.56%)
Oct 24, 2006 0.6053 0.6307 0.6053 0.6092 16,901 +0.00(+0.65%)
Oct 23, 2006 0.5994 0.6072 0.5955 0.6053 30,729 -0.00(-0.64%)
Oct 20, 2006 0.6443 0.6443 0.5662 0.6092 143,404 -0.03(-5.17%)
Oct 19, 2006 0.6424 0.6424 0.6424 0.6424 256 +0.00(+0.30%)
Oct 18, 2006 0.6443 0.6502 0.6365 0.6404 35,082 -0.00(-0.61%)
Oct 17, 2006 0.6482 0.6482 0.6404 0.6444 16,901 +0.00(+0.61%)
Oct 16, 2006 0.6521 0.6541 0.6404 0.6404 45,838 -0.00(-0.00%)
Oct 13, 2006 0.6541 0.6541 0.6346 0.6404 101,919 -0.01(-2.09%)
Oct 12, 2006 0.6404 0.6541 0.6365 0.6541 97,822 +0.02(+2.76%)
Oct 11, 2006 0.6365 0.6424 0.6346 0.6365 52,240 -0.00(-0.61%)
Oct 10, 2006 0.6346 0.6443 0.6248 0.6404 32,778 -0.00(-0.61%)
Oct 09, 2006 0.6639 0.6678 0.6072 0.6443 196,156 -0.01(-0.89%)
Oct 06, 2006 0.5135 0.6834 0.5116 0.6501 721,118 +0.14(+26.60%)
Oct 05, 2006 0.5077 0.5174 0.4959 0.5135 28,680 +0.03(+5.20%)
Oct 04, 2006 0.4881 0.4881 0.4881 0.4881 6,401 -0.03(-5.66%)
Oct 03, 2006 0.4588 0.5174 0.4588 0.5174 50,447 +0.07(+14.69%)
Oct 02, 2006 0.4432 0.4511 0.4432 0.4511 1,792 -0.01(-1.26%)
Sep 29, 2006 0.4393 0.4569 0.4393 0.4569 16,901 -0.00(-0.42%)
Sep 28, 2006 0.4588 0.4588 0.4588 0.4588 256 +0.00(+0.42%)
Sep 27, 2006 0.4588 0.4647 0.4512 0.4569 12,547 +0.01(+1.74%)
Sep 26, 2006 0.4413 0.4491 0.4413 0.4491 13,060 -0.01(-1.29%)
Sep 25, 2006 0.4979 0.4979 0.4432 0.4549 21,766 -0.04(-7.54%)
Sep 22, 2006 0.4999 0.5018 0.4920 0.4920 4,609 -0.01(-1.17%)
Sep 21, 2006 0.4979 0.5116 0.4979 0.4979 43,533 +0.02(+3.65%)
Sep 20, 2006 0.4784 0.4842 0.4667 0.4803 44,813 +0.01(+2.07%)
Sep 19, 2006 0.4510 0.4881 0.4510 0.4706 43,533 +0.02(+4.78%)
Sep 18, 2006 0.4491 0.4510 0.4491 0.4491 4,609 +0.00(+0.00%)
Sep 15, 2006 0.4491 0.4549 0.4433 0.4491 13,572 +0.00(+0.00%)
Sep 14, 2006 0.4393 0.4491 0.4256 0.4491 15,364 -0.00(-0.86%)
Sep 13, 2006 0.4530 0.4569 0.4393 0.4530 43,533 +0.01(+3.11%)
Sep 12, 2006 0.4198 0.4393 0.4159 0.4393 10,755 +0.02(+4.65%)
Sep 11, 2006 0.4217 0.4217 0.4159 0.4198 2,816 -0.01(-2.27%)
Sep 08, 2006 0.4198 0.4393 0.4198 0.4296 21,254 +0.00(+0.00%)
Sep 07, 2006 0.4256 0.4296 0.4256 0.4296 34,058 +0.00(+0.46%)
Sep 06, 2006 0.4120 0.4276 0.4120 0.4276 5,377 +0.02(+3.79%)
Sep 05, 2006 0.4198 0.4198 0.3846 0.4120 180,279 -0.01(-3.21%)
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.