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

Simulations Plus Inc (NQ: SLP )

46.81 -0.14 (-0.30%)
Streaming Delayed Price Updated: 11:22 AM 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 (%)
Dec 31, 2009 1.054 1.078 1.078 1.078 27,912 +0.02(+2.22%)
Dec 30, 2009 1.093 1.109 1.047 1.054 11,240 -0.04(-3.57%)
Dec 29, 2009 1.093 1.093 1.093 1.093 3,964 -0.01(-0.71%)
Dec 28, 2009 1.101 1.101 1.093 1.101 24,903 +0.00(+0.00%)
Dec 24, 2009 1.101 1.125 1.095 1.101 1,152 -0.02(-1.40%)
Dec 23, 2009 1.132 1.133 1.086 1.117 23,047 -0.02(-1.38%)
Dec 22, 2009 1.078 1.140 1.078 1.132 11,246 +0.04(+3.57%)
Dec 21, 2009 1.078 1.093 1.070 1.093 57,466 +0.00(+0.00%)
Dec 18, 2009 1.109 1.148 1.093 1.093 24,484 -0.03(-2.77%)
Dec 17, 2009 1.117 1.132 1.109 1.125 7,518 -0.02(-2.05%)
Dec 16, 2009 1.132 1.148 1.117 1.148 4,702 +0.03(+2.80%)
Dec 15, 2009 1.156 1.164 1.109 1.117 20,702 -0.02(-1.38%)
Dec 14, 2009 1.132 1.132 1.111 1.132 11,843 +0.04(+3.57%)
Dec 11, 2009 1.093 1.125 1.093 1.093 5,185 -0.00(-0.14%)
Dec 10, 2009 1.086 1.125 1.086 1.095 17,139 -0.02(-1.96%)
Dec 09, 2009 1.109 1.132 1.093 1.117 13,092 -0.05(-4.03%)
Dec 08, 2009 1.155 1.164 1.132 1.164 2,257 +0.04(+3.47%)
Dec 07, 2009 1.101 1.172 1.093 1.125 18,053 -0.05(-4.00%)
Dec 04, 2009 1.109 1.172 1.070 1.172 26,834 +0.11(+10.29%)
Dec 03, 2009 1.132 1.143 1.062 1.062 25,607 -0.04(-3.55%)
Dec 02, 2009 1.093 1.132 1.093 1.101 11,186 +0.02(+1.44%)
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.