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 28, 2008 0.7888 0.8357 0.7810 0.7888 62,995 -0.03(-3.81%)
Nov 26, 2008 0.8201 0.8201 0.7904 0.8201 34,346 +0.01(+0.96%)
Nov 25, 2008 0.8903 0.8903 0.7888 0.8122 42,286 -0.01(-0.95%)
Nov 24, 2008 0.8669 0.9216 0.8201 0.8201 15,226 -0.10(-11.02%)
Nov 21, 2008 0.8201 0.9216 0.8201 0.9216 29,811 +0.04(+4.42%)
Nov 20, 2008 0.9528 1.015 0.8201 0.8825 55,927 -0.12(-11.72%)
Nov 19, 2008 0.9763 1.015 0.9763 0.9997 27,383 -0.02(-2.29%)
Nov 18, 2008 0.8903 1.023 0.8903 1.023 44,884 +0.11(+11.97%)
Nov 17, 2008 0.9372 0.9372 0.8903 0.9138 12,547 +0.02(+2.63%)
Nov 14, 2008 0.8591 0.8982 0.8591 0.8903 27,880 +0.02(+1.79%)
Nov 13, 2008 0.8825 0.8825 0.8435 0.8747 2,304 +0.01(+0.90%)
Nov 12, 2008 0.8982 0.9138 0.8201 0.8669 29,870 -0.05(-5.13%)
Nov 11, 2008 0.8591 0.9294 0.8435 0.9138 8,412 -0.02(-1.68%)
Nov 10, 2008 0.9372 0.9606 0.8669 0.9294 18,929 -0.02(-2.46%)
Nov 07, 2008 0.9060 0.9528 0.8982 0.9528 23,697 +0.02(+2.52%)
Nov 06, 2008 0.9372 0.9372 0.8982 0.9294 8,975 -0.02(-1.65%)
Nov 05, 2008 0.9060 0.9606 0.8982 0.9450 22,332 +0.02(+1.68%)
Nov 04, 2008 0.9294 0.9528 0.8982 0.9294 16,769 +0.01(+0.85%)
Nov 03, 2008 0.8591 0.9372 0.8279 0.9216 47,606 -0.02(-1.67%)
Oct 31, 2008 0.8591 0.9372 0.8590 0.9372 15,364 +0.05(+6.19%)
Oct 30, 2008 0.8747 0.9294 0.8513 0.8825 22,470 +0.02(+2.73%)
Oct 29, 2008 0.8981 0.9138 0.8591 0.8591 21,382 -0.01(-0.90%)
Oct 28, 2008 0.9294 0.9372 0.8669 0.8669 13,700 -0.05(-5.13%)
Oct 27, 2008 0.8982 0.9528 0.8903 0.9138 32,249 -0.05(-4.88%)
Oct 24, 2008 0.8591 0.9606 0.8591 0.9606 48,000 +0.04(+4.24%)
Oct 23, 2008 0.9294 0.9606 0.8825 0.9216 46,958 +0.02(+2.61%)
Oct 22, 2008 0.8818 0.9528 0.8201 0.8982 21,003 -0.01(-0.86%)
Oct 21, 2008 0.8201 0.9685 0.8201 0.9060 42,986 +0.07(+8.41%)
Oct 20, 2008 0.8122 0.8435 0.7966 0.8357 30,463 +0.00(+0.00%)
Oct 17, 2008 0.8278 0.8357 0.7810 0.8357 20,817 +0.01(+0.94%)
Oct 16, 2008 0.7810 0.8435 0.7810 0.8279 12,359 +0.01(+0.95%)
Oct 15, 2008 0.8591 0.8591 0.7810 0.8201 23,879 -0.02(-2.78%)
Oct 14, 2008 0.8903 0.9372 0.8122 0.8435 38,258 +0.00(+0.00%)
Oct 13, 2008 0.8044 0.9372 0.7654 0.8435 123,207 +0.02(+1.89%)
Oct 10, 2008 0.8982 0.8982 0.6795 0.8279 102,280 +0.03(+3.91%)
Oct 09, 2008 0.8747 0.9528 0.7802 0.7967 77,250 -0.12(-13.55%)
Oct 08, 2008 0.9606 1.023 0.0078 0.9216 127,771 -0.12(-11.28%)
Oct 07, 2008 1.054 1.070 0.9216 1.039 23,561 -0.02(-1.48%)
Oct 06, 2008 1.054 1.109 0.9060 1.054 75,833 -0.05(-4.93%)
Oct 03, 2008 1.086 1.172 1.008 1.109 68,020 -0.01(-0.70%)
Oct 02, 2008 1.179 1.250 1.093 1.117 26,919 -0.05(-4.67%)
Oct 01, 2008 1.132 1.172 1.132 1.172 39,116 +0.04(+3.45%)
Sep 30, 2008 1.132 1.172 0.9216 1.132 122,796 -0.05(-3.97%)
Sep 29, 2008 1.172 1.250 0.9763 1.179 80,826 -0.03(-2.58%)
Sep 26, 2008 1.273 1.273 1.210 1.211 15,940 -0.08(-6.06%)
Sep 25, 2008 1.281 1.312 1.218 1.289 67,844 -0.03(-2.37%)
Sep 24, 2008 1.296 1.320 1.203 1.320 58,027 -0.01(-0.59%)
Sep 23, 2008 1.281 1.343 1.250 1.328 43,699 +0.01(+0.59%)
Sep 22, 2008 1.289 1.320 1.203 1.320 27,502 +0.04(+3.05%)
Sep 19, 2008 1.250 1.296 1.172 1.281 40,918 +0.05(+4.46%)
Sep 18, 2008 1.117 1.226 1.117 1.226 32,842 +0.09(+7.53%)
Sep 17, 2008 1.171 1.195 1.078 1.140 86,772 -0.07(-5.81%)
Sep 16, 2008 1.172 1.226 1.078 1.211 57,426 +0.05(+4.73%)
Sep 15, 2008 1.289 1.421 1.086 1.156 150,634 -0.20(-14.45%)
Sep 12, 2008 1.406 1.414 1.320 1.351 60,050 -0.02(-1.14%)
Sep 11, 2008 1.336 1.437 1.305 1.367 53,401 -0.02(-1.13%)
Sep 10, 2008 1.406 1.406 1.336 1.382 30,744 -0.01(-0.56%)
Sep 09, 2008 1.429 1.429 1.367 1.390 55,881 -0.04(-2.73%)
Sep 08, 2008 1.437 1.476 1.312 1.429 48,210 -0.02(-1.61%)
Sep 05, 2008 1.475 1.500 1.406 1.453 20,637 -0.01(-0.53%)
Sep 04, 2008 1.507 1.523 1.437 1.460 16,056 -0.02(-1.58%)
Sep 03, 2008 1.414 1.578 1.406 1.484 137,045 +0.07(+4.97%)
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.