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

Simulations Plus Inc (NQ: SLP )

47.14 +0.42 (+0.90%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 3, 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 (%)
Apr 30, 2007 2.454 2.515 2.370 2.409 244,775 -0.05(-2.06%)
Apr 27, 2007 2.548 2.558 2.425 2.460 218,947 -0.08(-3.15%)
Apr 26, 2007 2.470 2.704 2.460 2.540 522,913 +0.10(+3.91%)
Apr 25, 2007 2.480 2.538 2.392 2.445 424,066 -0.04(-1.42%)
Apr 24, 2007 2.691 2.743 2.425 2.480 742,116 -0.18(-6.89%)
Apr 23, 2007 2.421 2.710 2.396 2.663 817,660 +0.29(+12.26%)
Apr 20, 2007 2.402 2.480 2.361 2.372 420,993 +0.00(+0.00%)
Apr 19, 2007 2.450 2.452 2.349 2.372 333,670 -0.08(-3.42%)
Apr 18, 2007 2.450 2.646 2.363 2.456 840,963 -0.04(-1.49%)
Apr 17, 2007 2.880 2.901 2.382 2.493 1,004,853 -0.41(-14.24%)
Apr 16, 2007 2.948 3.067 2.900 2.907 333,158 -0.07(-2.23%)
Apr 13, 2007 3.046 3.075 2.866 2.974 405,116 -0.04(-1.36%)
Apr 12, 2007 3.046 3.124 2.929 3.015 361,327 -0.06(-1.97%)
Apr 11, 2007 3.120 3.134 2.831 3.075 737,251 -0.04(-1.44%)
Apr 10, 2007 2.607 3.218 2.568 3.120 1,247,872 +0.54(+21.06%)
Apr 09, 2007 3.026 3.032 2.402 2.577 816,892 -0.20(-7.04%)
Apr 05, 2007 2.591 2.851 2.558 2.773 583,347 +0.22(+8.65%)
Apr 04, 2007 2.431 2.609 2.411 2.552 445,833 +0.16(+6.52%)
Apr 03, 2007 2.431 2.439 2.226 2.396 504,987 +0.16(+6.98%)
Apr 02, 2007 1.972 2.241 1.972 2.240 603,578 +0.30(+15.51%)
Mar 30, 2007 1.946 1.982 1.913 1.939 67,604 -0.01(-0.30%)
Mar 29, 2007 1.982 2.031 1.908 1.945 100,895 -0.06(-2.92%)
Mar 28, 2007 2.126 2.126 1.855 2.003 258,895 -0.12(-5.79%)
Mar 27, 2007 2.025 2.177 2.025 2.126 346,987 +0.10(+4.81%)
Mar 26, 2007 1.865 2.031 1.796 2.029 330,341 +0.14(+7.67%)
Mar 23, 2007 1.708 1.884 1.701 1.884 159,537 +0.16(+9.16%)
Mar 22, 2007 1.775 1.777 1.708 1.726 147,501 -0.04(-2.10%)
Mar 21, 2007 1.777 1.787 1.759 1.763 82,713 -0.02(-1.34%)
Mar 20, 2007 1.826 1.845 1.767 1.787 70,421 -0.02(-1.26%)
Mar 19, 2007 1.777 1.855 1.777 1.810 175,670 +0.07(+4.16%)
Mar 16, 2007 1.718 1.738 1.650 1.738 77,335 +0.01(+0.34%)
Mar 15, 2007 1.679 1.757 1.660 1.732 60,946 +0.00(+0.23%)
Mar 14, 2007 1.722 1.757 1.697 1.728 71,189 +0.01(+0.57%)
Mar 13, 2007 1.757 1.822 1.660 1.718 214,594 -0.04(-2.22%)
Mar 12, 2007 1.757 1.757 1.748 1.757 119,588 +0.01(+0.56%)
Mar 09, 2007 1.755 1.757 1.734 1.747 115,747 +0.00(+0.22%)
Mar 08, 2007 1.660 1.765 1.660 1.744 254,286 +0.09(+5.68%)
Mar 07, 2007 1.529 1.660 1.523 1.650 105,504 +0.12(+7.92%)
Mar 06, 2007 1.468 1.542 1.468 1.529 152,623 +0.03(+2.09%)
Mar 05, 2007 1.453 1.523 1.402 1.498 248,396 +0.05(+3.23%)
Mar 02, 2007 1.537 1.537 1.441 1.451 164,658 -0.01(-0.54%)
Mar 01, 2007 1.427 1.517 1.347 1.459 277,333 -0.06(-3.98%)
Feb 28, 2007 1.480 1.552 1.367 1.519 389,496 -0.04(-2.38%)
Feb 27, 2007 1.705 1.796 1.435 1.556 728,032 -0.16(-9.43%)
Feb 26, 2007 1.757 1.757 1.703 1.718 189,882 +0.01(+0.46%)
Feb 23, 2007 1.753 1.757 1.664 1.710 191,803 -0.03(-1.68%)
Feb 22, 2007 1.753 1.757 1.660 1.740 229,958 +0.00(+0.23%)
Feb 21, 2007 1.757 1.804 1.708 1.736 282,455 -0.02(-1.22%)
Feb 20, 2007 1.824 1.884 1.728 1.757 618,942 -0.07(-3.64%)
Feb 16, 2007 1.660 1.833 1.621 1.824 557,227 +0.17(+10.14%)
Feb 15, 2007 1.640 1.679 1.613 1.656 145,708 +0.01(+0.71%)
Feb 14, 2007 1.650 1.669 1.621 1.644 191,173 +0.02(+1.32%)
Feb 13, 2007 1.650 1.669 1.597 1.623 151,432 -0.03(-1.53%)
Feb 12, 2007 1.660 1.708 1.621 1.648 263,139 -0.01(-0.70%)
Feb 09, 2007 1.714 1.726 1.621 1.660 219,971 -0.04(-2.30%)
Feb 08, 2007 1.603 1.718 1.603 1.699 224,581 +0.10(+6.10%)
Feb 07, 2007 1.708 1.718 1.542 1.601 508,316 -0.09(-5.20%)
Feb 06, 2007 1.601 1.738 1.564 1.689 929,822 +0.17(+11.47%)
Feb 05, 2007 1.357 1.552 1.339 1.515 974,892 +0.23(+17.58%)
Feb 02, 2007 1.291 1.318 1.269 1.289 223,813 -0.03(-2.37%)
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.