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 (%)
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%)
Dec 01, 2009 1.070 1.086 1.070 1.086 16,883 -0.02(-1.56%)
Nov 30, 2009 1.187 1.187 1.055 1.103 46,002 -0.02(-1.94%)
Nov 27, 2009 1.117 1.125 1.117 1.125 6,293 +0.00(+0.00%)
Nov 25, 2009 1.031 1.174 1.031 1.125 9,289 +0.09(+9.09%)
Nov 24, 2009 1.125 1.140 1.015 1.031 16,230 -0.11(-9.59%)
Nov 23, 2009 1.195 1.203 1.140 1.140 9,725 -0.05(-3.95%)
Nov 20, 2009 1.197 1.203 1.187 1.187 2,816 -0.04(-3.18%)
Nov 19, 2009 1.211 1.226 1.195 1.226 12,832 +0.04(+3.29%)
Nov 18, 2009 1.172 1.273 1.172 1.187 17,669 +0.08(+7.04%)
Nov 17, 2009 1.070 1.148 1.070 1.109 7,999 +0.02(+1.43%)
Nov 16, 2009 1.125 1.172 1.093 1.093 15,345 -0.05(-4.76%)
Nov 13, 2009 1.117 1.156 1.109 1.148 13,599 +0.03(+2.78%)
Nov 12, 2009 1.117 1.117 1.117 1.117 7,170 -0.05(-4.02%)
Nov 11, 2009 1.167 1.172 1.125 1.164 9,241 +0.05(+4.20%)
Nov 10, 2009 1.172 1.172 1.117 1.117 22,268 -0.05(-4.67%)
Nov 09, 2009 1.195 1.242 1.140 1.172 29,043 -0.02(-1.96%)
Nov 06, 2009 1.101 1.250 1.101 1.195 20,111 +0.06(+5.52%)
Nov 05, 2009 1.132 1.132 1.125 1.132 3,348 +0.00(+0.01%)
Nov 04, 2009 1.093 1.133 1.093 1.132 5,294 +0.02(+2.11%)
Nov 03, 2009 1.093 1.109 1.086 1.109 37,355 -0.05(-4.05%)
Nov 02, 2009 1.078 1.172 1.078 1.156 18,768 +0.02(+2.07%)
Oct 30, 2009 1.172 1.172 1.015 1.132 25,127 -0.04(-3.33%)
Oct 29, 2009 1.179 1.187 1.172 1.172 11,403 -0.04(-3.23%)
Oct 28, 2009 1.242 1.250 1.211 1.211 14,428 -0.03(-2.52%)
Oct 27, 2009 1.234 1.265 1.211 1.242 14,084 -0.02(-1.85%)
Oct 26, 2009 1.245 1.271 1.242 1.265 6,258 +0.04(+3.18%)
Oct 23, 2009 1.257 1.289 1.218 1.226 16,305 +0.01(+0.64%)
Oct 22, 2009 1.242 1.242 1.211 1.218 16,894 -0.04(-3.11%)
Oct 21, 2009 1.281 1.296 1.257 1.257 20,372 +0.00(+0.00%)
Oct 20, 2009 1.257 1.296 1.257 1.257 43,486 -0.03(-2.42%)
Oct 19, 2009 1.234 1.289 1.226 1.289 16,339 +0.05(+3.77%)
Oct 16, 2009 1.265 1.265 1.242 1.242 7,375 -0.01(-0.62%)
Oct 15, 2009 1.172 1.257 1.172 1.250 66,347 +0.07(+5.96%)
Oct 14, 2009 1.187 1.190 1.172 1.179 32,318 -0.01(-0.66%)
Oct 13, 2009 1.172 1.223 1.172 1.187 5,449 -0.01(-0.65%)
Oct 12, 2009 1.203 1.211 1.187 1.195 18,244 -0.02(-1.92%)
Oct 09, 2009 1.218 1.242 1.195 1.218 12,281 +0.02(+1.96%)
Oct 08, 2009 1.211 1.218 1.195 1.195 5,603 -0.01(-0.65%)
Oct 07, 2009 1.195 1.235 1.195 1.203 14,711 -0.03(-2.54%)
Oct 06, 2009 1.234 1.234 1.226 1.234 8,757 +0.03(+2.60%)
Oct 05, 2009 1.203 1.203 1.195 1.203 13,629 +0.00(+0.00%)
Oct 02, 2009 1.218 1.242 1.203 1.203 18,271 -0.01(-0.65%)
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.