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, 2007 4.233 4.233 3.741 3.850 99,461 -0.26(-6.27%)
Nov 29, 2007 4.116 4.241 4.022 4.108 128,551 +0.04(+0.96%)
Nov 28, 2007 3.741 4.132 3.593 4.069 289,497 +0.26(+6.76%)
Nov 27, 2007 4.256 4.335 3.632 3.811 345,876 -0.48(-11.27%)
Nov 26, 2007 5.092 5.233 3.913 4.296 513,567 -0.78(-15.38%)
Nov 23, 2007 4.670 5.084 4.608 5.077 77,463 +0.43(+9.24%)
Nov 21, 2007 4.764 4.881 4.452 4.647 93,212 -0.08(-1.65%)
Nov 20, 2007 5.233 5.233 4.296 4.725 241,930 -0.43(-8.33%)
Nov 19, 2007 4.803 5.272 4.764 5.155 342,121 +0.35(+7.32%)
Nov 16, 2007 3.710 4.803 3.710 4.803 520,965 +1.33(+38.20%)
Nov 15, 2007 3.522 3.593 3.296 3.475 100,511 -0.13(-3.68%)
Nov 14, 2007 3.554 3.671 3.444 3.608 211,009 -0.06(-1.70%)
Nov 13, 2007 4.053 4.053 3.452 3.671 349,291 -0.27(-6.74%)
Nov 12, 2007 4.335 4.413 3.866 3.936 175,670 -0.48(-10.80%)
Nov 09, 2007 4.545 4.694 4.413 4.413 103,327 -0.27(-5.83%)
Nov 08, 2007 4.717 4.725 4.296 4.686 119,588 +0.00(+0.00%)
Nov 07, 2007 4.709 4.920 4.647 4.686 64,749 +0.02(+0.33%)
Nov 06, 2007 4.741 4.741 4.421 4.670 67,745 +0.04(+0.84%)
Nov 05, 2007 4.678 4.803 4.475 4.631 99,582 -0.20(-4.05%)
Nov 02, 2007 4.920 4.944 4.717 4.827 83,993 -0.09(-1.90%)
Nov 01, 2007 5.108 5.116 4.920 4.920 75,031 -0.16(-3.08%)
Oct 31, 2007 5.155 5.233 5.077 5.077 96,029 -0.01(-0.15%)
Oct 30, 2007 5.061 5.147 5.014 5.084 107,297 +0.08(+1.56%)
Oct 29, 2007 4.764 5.077 4.686 5.006 130,728 +0.17(+3.55%)
Oct 26, 2007 4.733 4.881 4.733 4.834 73,878 +0.03(+0.65%)
Oct 25, 2007 4.827 4.873 4.717 4.803 93,212 +0.03(+0.65%)
Oct 24, 2007 4.780 4.881 4.725 4.772 38,283 -0.04(-0.81%)
Oct 23, 2007 4.475 4.842 4.475 4.811 141,867 +0.30(+6.76%)
Oct 22, 2007 4.319 4.514 4.296 4.506 87,579 +0.02(+0.35%)
Oct 19, 2007 4.296 4.577 4.296 4.491 139,435 +0.12(+2.68%)
Oct 18, 2007 4.600 4.600 4.296 4.374 174,261 -0.11(-2.44%)
Oct 17, 2007 4.491 4.561 4.366 4.483 76,055 -0.02(-0.35%)
Oct 16, 2007 4.530 4.592 4.374 4.499 190,778 -0.09(-2.04%)
Oct 15, 2007 4.991 4.991 4.514 4.592 181,047 -0.19(-3.92%)
Oct 12, 2007 4.733 4.881 4.702 4.780 105,376 +0.02(+0.33%)
Oct 11, 2007 4.897 5.045 4.764 4.764 117,796 -0.12(-2.56%)
Oct 10, 2007 5.319 5.319 4.889 4.889 152,623 -0.58(-10.57%)
Oct 09, 2007 4.952 5.467 4.725 5.467 187,449 +0.50(+10.06%)
Oct 08, 2007 5.233 5.233 4.881 4.967 111,138 +0.00(+0.00%)
Oct 05, 2007 5.061 5.295 4.944 4.967 141,099 -0.01(-0.16%)
Oct 04, 2007 4.780 5.202 4.538 4.975 195,900 +0.20(+4.08%)
Oct 03, 2007 5.725 5.725 4.780 4.780 258,767 -0.45(-8.66%)
Oct 02, 2007 5.615 5.717 5.077 5.233 192,571 +2.46(+88.73%)
Oct 01, 2007 2.831 2.831 2.741 2.773 197,436 -0.00(-0.07%)
Sep 28, 2007 2.773 2.831 2.749 2.775 146,733 +0.03(+0.92%)
Sep 27, 2007 2.782 2.788 2.734 2.749 118,308 -0.03(-1.19%)
Sep 26, 2007 2.694 2.788 2.685 2.782 149,294 +0.05(+1.86%)
Sep 25, 2007 2.798 2.798 2.655 2.732 222,788 -0.07(-2.37%)
Sep 24, 2007 2.755 2.917 2.714 2.798 411,006 +0.05(+1.99%)
Sep 21, 2007 2.734 2.831 2.638 2.743 624,576 +0.01(+0.36%)
Sep 20, 2007 3.319 3.368 2.687 2.734 1,378,985 -0.54(-16.57%)
Sep 19, 2007 3.134 3.319 3.095 3.276 623,552 +0.24(+7.94%)
Sep 18, 2007 2.919 3.153 2.841 3.035 744,933 +0.18(+6.48%)
Sep 17, 2007 2.661 2.919 2.638 2.851 577,202 +0.23(+8.71%)
Sep 14, 2007 2.685 2.685 2.556 2.622 221,252 -0.05(-1.73%)
Sep 13, 2007 2.587 2.732 2.587 2.668 238,665 +0.12(+4.72%)
Sep 12, 2007 2.460 2.548 2.460 2.548 117,796 +0.13(+5.24%)
Sep 11, 2007 2.411 2.486 2.363 2.421 97,566 -0.01(-0.40%)
Sep 10, 2007 2.460 2.480 2.392 2.431 87,066 -0.06(-2.28%)
Sep 07, 2007 2.501 2.501 2.351 2.488 175,414 -0.04(-1.62%)
Sep 06, 2007 2.634 2.714 2.460 2.529 371,058 -0.22(-8.09%)
Sep 05, 2007 2.704 2.790 2.601 2.751 246,347 +0.07(+2.70%)
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.