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 (%)
Nov 30, 2016 9.210 9.210 8.740 8.881 61,901 -0.23(-2.58%)
Nov 29, 2016 9.351 9.398 9.022 9.116 14,058 -0.14(-1.52%)
Nov 28, 2016 9.398 9.398 9.022 9.257 6,667 -0.23(-2.48%)
Nov 25, 2016 9.351 9.539 9.328 9.492 22,566 +0.14(+1.51%)
Nov 23, 2016 9.351 9.351 9.351 0 +0.19(+2.05%)
Nov 22, 2016 9.163 9.257 8.693 9.163 106,132 +0.09(+1.04%)
Nov 21, 2016 9.257 9.304 8.881 9.069 22,073 -0.23(-2.53%)
Nov 18, 2016 9.680 9.962 9.116 9.304 63,664 -0.61(-6.16%)
Nov 17, 2016 8.552 10.10 8.505 9.915 94,573 +1.36(+15.93%)
Nov 16, 2016 8.271 8.599 8.224 8.552 21,923 +0.09(+1.11%)
Nov 15, 2016 8.364 8.505 8.083 8.458 17,383 +0.05(+0.56%)
Nov 14, 2016 8.318 8.928 8.130 8.411 49,838 -0.23(-2.72%)
Nov 11, 2016 8.177 8.646 7.942 8.646 88,308 +0.47(+5.75%)
Nov 10, 2016 8.271 8.458 7.989 8.177 41,124 -0.05(-0.57%)
Nov 09, 2016 7.989 8.271 7.942 8.224 19,365 +0.00(+0.00%)
Nov 08, 2016 8.036 8.318 8.036 8.224 20,148 -0.05(-0.57%)
Nov 07, 2016 8.317 8.317 8.037 8.271 26,169 +0.19(+2.31%)
Nov 04, 2016 7.943 8.177 7.897 8.084 13,314 +0.00(+0.00%)
Nov 03, 2016 7.943 8.177 7.850 8.084 97,491 +0.14(+1.76%)
Nov 02, 2016 7.943 8.037 7.897 7.943 23,067 -0.05(-0.58%)
Nov 01, 2016 7.850 8.084 7.757 7.990 25,324 +0.14(+1.79%)
Oct 31, 2016 8.084 8.177 7.803 7.850 39,699 -0.14(-1.75%)
Oct 28, 2016 7.990 8.271 7.897 7.990 36,695 -0.05(-0.58%)
Oct 27, 2016 8.037 8.177 7.850 8.037 28,671 +0.05(+0.58%)
Oct 26, 2016 7.897 8.224 7.873 7.990 55,886 +0.09(+1.18%)
Oct 25, 2016 7.990 8.177 7.850 7.897 39,102 -0.09(-1.17%)
Oct 24, 2016 8.271 8.271 7.897 7.990 10,943 -0.15(-1.89%)
Oct 21, 2016 7.906 8.242 7.672 8.144 73,850 +0.23(+2.89%)
Oct 20, 2016 7.962 8.037 7.813 7.915 26,037 -0.07(-0.94%)
Oct 19, 2016 8.074 8.196 7.897 7.990 34,390 -0.17(-2.06%)
Oct 18, 2016 8.196 8.327 7.905 8.158 33,366 +0.06(+0.69%)
Oct 17, 2016 7.813 8.214 7.813 8.102 91,137 +0.21(+2.60%)
Oct 14, 2016 7.841 8.037 7.822 7.897 24,049 +0.06(+0.72%)
Oct 13, 2016 7.794 7.901 7.757 7.841 14,449 -0.06(-0.71%)
Oct 12, 2016 7.897 8.205 7.571 7.897 13,206 -0.03(-0.35%)
Oct 11, 2016 8.242 8.252 7.813 7.925 75,910 -0.25(-3.09%)
Oct 10, 2016 7.943 8.224 7.803 8.177 52,709 +0.32(+4.04%)
Oct 07, 2016 7.925 7.925 7.738 7.859 30,815 -0.07(-0.83%)
Oct 06, 2016 8.074 8.074 7.850 7.925 40,710 -0.15(-1.85%)
Oct 05, 2016 8.074 8.093 7.962 8.074 30,489 +0.03(+0.35%)
Oct 04, 2016 8.208 8.208 8.018 8.046 16,390 -0.26(-3.15%)
Oct 03, 2016 8.299 8.308 8.009 8.308 40,124 +0.07(+0.79%)
Sep 30, 2016 8.392 8.579 8.186 8.242 108,197 +0.00(+0.00%)
Sep 29, 2016 8.037 8.345 7.990 8.242 66,843 +0.06(+0.69%)
Sep 28, 2016 8.205 8.588 8.018 8.186 117,311 -0.09(-1.13%)
Sep 27, 2016 8.147 8.317 7.934 8.280 64,236 +0.31(+3.87%)
Sep 26, 2016 7.962 8.056 7.943 7.971 4,674 -0.07(-0.93%)
Sep 23, 2016 8.233 8.233 8.037 8.046 2,915 -0.24(-2.93%)
Sep 22, 2016 7.869 8.317 7.779 8.289 28,771 +0.47(+5.97%)
Sep 21, 2016 7.990 8.074 7.672 7.822 30,846 -0.15(-1.88%)
Sep 20, 2016 8.177 8.177 7.878 7.971 16,077 -0.16(-1.95%)
Sep 19, 2016 8.196 8.207 8.093 8.130 10,564 -0.08(-1.02%)
Sep 16, 2016 8.158 8.214 8.130 8.214 19,962 +0.03(+0.34%)
Sep 15, 2016 8.112 8.280 8.056 8.186 43,899 +0.11(+1.39%)
Sep 14, 2016 8.299 8.299 8.056 8.074 17,232 -0.11(-1.37%)
Sep 13, 2016 8.467 8.551 8.140 8.186 37,940 -0.42(-4.89%)
Sep 12, 2016 8.280 8.635 8.065 8.607 27,498 +0.27(+3.25%)
Sep 09, 2016 8.485 8.551 8.233 8.336 24,533 -0.21(-2.51%)
Sep 08, 2016 8.570 8.598 8.467 8.551 26,534 -0.03(-0.33%)
Sep 07, 2016 8.542 8.598 8.495 8.579 25,955 +0.04(+0.44%)
Sep 06, 2016 8.411 8.588 8.392 8.542 30,867 +0.11(+1.33%)
Sep 02, 2016 8.280 8.429 8.429 8.429 38,629 +0.16(+1.92%)
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.