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

Simulations Plus Inc (NQ: SLP )

31.23 -1.03 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2006 0.1950 0.1974 0.1911 0.1920 125,155 -0.01(-2.72%)
Jun 29, 2006 0.1950 0.1974 0.1925 0.1974 81,556 +0.00(+0.00%)
Jun 28, 2006 0.1950 0.1984 0.1852 0.1974 123,103 -0.00(-0.98%)
Jun 27, 2006 0.1998 0.1998 0.1925 0.1993 117,461 -0.00(-0.24%)
Jun 26, 2006 0.1998 0.2071 0.1925 0.1998 122,078 -0.00(-1.20%)
Jun 23, 2006 0.2086 0.2091 0.2013 0.2023 52,319 -0.01(-5.16%)
Jun 22, 2006 0.2145 0.2145 0.2013 0.2133 160,035 -0.00(-1.67%)
Jun 21, 2006 0.2096 0.2193 0.1979 0.2169 162,599 +0.01(+3.25%)
Jun 20, 2006 0.2169 0.2286 0.2052 0.2101 147,211 -0.01(-3.36%)
Jun 19, 2006 0.2310 0.2310 0.2169 0.2174 44,625 -0.01(-4.50%)
Jun 16, 2006 0.2296 0.2388 0.2193 0.2276 94,892 -0.00(-0.85%)
Jun 15, 2006 0.2364 0.2364 0.2296 0.2296 5,129 -0.01(-4.66%)
Jun 14, 2006 0.2242 0.2408 0.2227 0.2408 22,056 +0.02(+6.96%)
Jun 13, 2006 0.2388 0.2388 0.2242 0.2251 40,008 -0.02(-6.89%)
Jun 12, 2006 0.2315 0.2461 0.2266 0.2417 30,775 +0.01(+5.76%)
Jun 09, 2006 0.2340 0.2340 0.2286 0.2286 40,521 -0.01(-3.30%)
Jun 08, 2006 0.2388 0.2388 0.2364 0.2364 51,806 -0.01(-3.00%)
Jun 07, 2006 0.2471 0.2486 0.2437 0.2437 31,288 -0.00(-1.95%)
Jun 06, 2006 0.2500 0.2500 0.2466 0.2485 9,745 -0.00(-0.98%)
Jun 05, 2006 0.2510 0.2510 0.2486 0.2510 5,642 +0.00(+0.00%)
Jun 02, 2006 0.2583 0.2608 0.2510 0.2510 34,366 -0.01(-2.83%)
Jun 01, 2006 0.2525 0.2627 0.2525 0.2583 79,504 +0.01(+2.91%)
May 31, 2006 0.2461 0.2510 0.2461 0.2510 66,681 +0.01(+3.00%)
May 30, 2006 0.2413 0.2437 0.2413 0.2437 15,387 +0.00(+1.62%)
May 26, 2006 0.2437 0.2437 0.2398 0.2398 18,978 -0.00(-1.20%)
May 25, 2006 0.2437 0.2437 0.2398 0.2427 6,668 -0.00(-0.40%)
May 24, 2006 0.2417 0.2437 0.2417 0.2437 2,564 +0.00(+0.81%)
May 23, 2006 0.2339 0.2437 0.2339 0.2417 96,944 +0.01(+2.60%)
May 22, 2006 0.2388 0.2417 0.2320 0.2356 32,827 -0.00(-0.94%)
May 19, 2006 0.2437 0.2437 0.2379 0.2379 54,883 -0.01(-2.20%)
May 18, 2006 0.2413 0.2437 0.2413 0.2432 95,918 +0.01(+2.25%)
May 17, 2006 0.2242 0.2388 0.2242 0.2378 88,224 +0.02(+7.49%)
May 16, 2006 0.2154 0.2218 0.2154 0.2213 55,909 +0.01(+5.09%)
May 15, 2006 0.2106 0.2106 0.2106 0.2106 3,590 -0.00(-1.59%)
May 12, 2006 0.2140 0.2140 0.2140 0.2140 0 +0.00(+0.00%)
May 11, 2006 0.2184 0.2184 0.2135 0.2140 8,206 -0.00(-2.23%)
May 10, 2006 0.2193 0.2193 0.2159 0.2188 3,590 +0.00(+1.13%)
May 09, 2006 0.2188 0.2193 0.2164 0.2164 29,750 -0.00(-1.11%)
May 08, 2006 0.2159 0.2188 0.2096 0.2188 45,138 +0.00(+0.90%)
May 05, 2006 0.2120 0.2169 0.2120 0.2169 10,258 +0.01(+4.46%)
May 04, 2006 0.2047 0.2120 0.2047 0.2076 21,543 -0.01(-2.74%)
May 03, 2006 0.2120 0.2135 0.2096 0.2135 2,051 +0.01(+3.06%)
May 02, 2006 0.2096 0.2096 0.2071 0.2071 5,642 +0.00(+0.00%)
May 01, 2006 0.2023 0.2115 0.2023 0.2071 8,206 +0.00(+2.41%)
Apr 28, 2006 0.2023 0.2023 0.2023 0.2023 512 -0.00(-0.48%)
Apr 27, 2006 0.1998 0.2032 0.1998 0.2032 15,387 +0.00(+0.48%)
Apr 26, 2006 0.2018 0.2071 0.2018 0.2023 10,258 +0.00(+0.73%)
Apr 25, 2006 0.1974 0.2023 0.1974 0.2008 172,345 -0.01(-4.19%)
Apr 24, 2006 0.2057 0.2145 0.2037 0.2096 27,185 +0.00(+2.38%)
Apr 21, 2006 0.1979 0.2047 0.1979 0.2047 18,978 +0.00(+2.44%)
Apr 20, 2006 0.2047 0.2047 0.1906 0.1998 60,013 -0.01(-3.30%)
Apr 19, 2006 0.2067 0.2067 0.2067 0.2067 512 -0.00(-0.24%)
Apr 18, 2006 0.2169 0.2169 0.2071 0.2071 57,961 -0.01(-4.49%)
Apr 17, 2006 0.2193 0.2193 0.2169 0.2169 10,771 +0.00(+0.00%)
Apr 13, 2006 0.2154 0.2242 0.2169 0.2169 46,163 +0.00(+0.68%)
Apr 12, 2006 0.2154 0.2154 0.2154 0.2154 512 +0.00(+0.00%)
Apr 11, 2006 0.2120 0.2154 0.2120 0.2154 11,284 -0.00(-0.45%)
Apr 10, 2006 0.2149 0.2164 0.2149 0.2164 13,336 -0.00(-1.11%)
Apr 07, 2006 0.2188 0.2242 0.2188 0.2188 65,655 -0.00(-0.22%)
Apr 06, 2006 0.2135 0.2193 0.2135 0.2193 30,263 +0.01(+2.97%)
Apr 05, 2006 0.2101 0.2156 0.2096 0.2130 10,258 +0.00(+0.46%)
Apr 04, 2006 0.2076 0.2145 0.2071 0.2120 30,263 +0.00(+2.11%)
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.