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 (%)
Nov 30, 2012 3.716 3.782 3.601 3.724 16,791 -0.06(-1.52%)
Nov 29, 2012 3.722 3.790 3.708 3.782 10,894 +0.00(+0.00%)
Nov 28, 2012 3.610 3.798 3.601 3.782 17,892 +0.13(+3.49%)
Nov 27, 2012 3.626 3.683 3.618 3.654 11,089 +0.04(+1.00%)
Nov 26, 2012 3.650 3.650 3.618 3.618 4,089 -0.03(-0.90%)
Nov 23, 2012 3.667 3.667 3.642 3.651 2,443 +0.01(+0.22%)
Nov 21, 2012 3.642 3.667 3.642 3.642 6,651 -0.02(-0.67%)
Nov 20, 2012 3.659 3.667 3.642 3.667 4,383 +0.00(+0.00%)
Nov 19, 2012 3.642 3.675 3.642 3.667 11,275 +0.00(+0.00%)
Nov 16, 2012 3.651 3.691 3.610 3.667 19,948 +0.02(+0.45%)
Nov 15, 2012 3.601 3.749 3.601 3.651 70,931 +0.02(+0.45%)
Nov 14, 2012 3.659 3.708 3.611 3.634 23,320 +0.02(+0.68%)
Nov 13, 2012 3.634 3.796 3.601 3.610 11,604 -0.03(-0.90%)
Nov 12, 2012 3.683 3.790 3.642 3.642 3,695 -0.04(-1.11%)
Nov 09, 2012 3.765 3.814 3.601 3.683 11,870 -0.06(-1.53%)
Nov 08, 2012 3.683 3.757 3.618 3.741 15,876 +0.07(+1.78%)
Nov 07, 2012 3.757 3.798 3.667 3.675 19,285 -0.12(-3.23%)
Nov 06, 2012 3.806 3.806 3.734 3.798 2,458 +0.00(+0.00%)
Nov 05, 2012 3.741 3.798 3.741 3.798 3,247 +0.10(+2.63%)
Nov 02, 2012 3.693 3.797 3.685 3.701 8,673 -0.02(-0.44%)
Nov 01, 2012 3.685 3.782 3.685 3.717 14,170 -0.01(-0.22%)
Oct 31, 2012 3.806 3.806 3.685 3.725 9,090 -0.07(-1.92%)
Oct 26, 2012 3.782 3.798 3.798 3.798 5,680 +0.02(+0.64%)
Oct 25, 2012 3.774 3.782 3.741 3.774 2,840 +0.00(+0.00%)
Oct 24, 2012 3.765 3.814 3.765 3.774 31,156 -0.00(-0.11%)
Oct 23, 2012 3.765 3.806 3.765 3.778 7,851 -0.04(-0.96%)
Oct 18, 2012 3.814 3.814 3.814 3.814 0 +0.00(+0.00%)
Oct 17, 2012 3.879 3.879 3.741 3.814 3,677 -0.02(-0.63%)
Oct 16, 2012 3.822 3.879 3.726 3.838 16,201 -0.02(-0.42%)
Oct 15, 2012 3.733 3.879 3.725 3.855 40,300 +0.11(+2.81%)
Oct 12, 2012 3.741 3.749 3.741 3.749 6,297 +0.02(+0.65%)
Oct 11, 2012 3.725 3.733 3.725 3.725 2,010 +0.00(+0.00%)
Oct 10, 2012 3.741 3.765 3.725 3.725 7,321 -0.02(-0.43%)
Oct 09, 2012 3.765 3.806 3.741 3.741 5,864 -0.04(-1.07%)
Oct 08, 2012 3.806 3.846 3.774 3.782 3,065 +0.03(+0.68%)
Oct 05, 2012 3.765 3.806 3.725 3.756 7,646 +0.01(+0.40%)
Oct 04, 2012 3.725 3.846 3.725 3.741 10,459 +0.02(+0.65%)
Oct 03, 2012 3.757 3.895 3.709 3.717 14,656 +0.00(+0.00%)
Oct 02, 2012 3.822 3.919 3.685 3.717 38,554 -0.15(-3.97%)
Oct 01, 2012 3.749 3.919 3.749 3.871 36,265 +0.14(+3.69%)
Sep 28, 2012 3.725 3.838 3.725 3.733 10,718 +0.00(+0.00%)
Sep 27, 2012 3.798 3.818 3.693 3.733 13,862 -0.07(-1.91%)
Sep 26, 2012 3.822 3.846 3.668 3.806 26,035 +0.02(+0.64%)
Sep 25, 2012 3.879 3.944 3.782 3.782 22,636 -0.14(-3.51%)
Sep 24, 2012 3.927 3.960 3.806 3.919 8,352 -0.01(-0.21%)
Sep 21, 2012 3.919 3.944 3.895 3.927 18,734 +0.03(+0.83%)
Sep 20, 2012 3.887 3.936 3.830 3.895 164,194 +0.01(+0.21%)
Sep 19, 2012 3.830 3.936 3.789 3.887 13,670 +0.11(+3.00%)
Sep 18, 2012 3.774 3.854 3.757 3.774 9,766 -0.06(-1.69%)
Sep 17, 2012 3.822 3.855 3.814 3.838 11,200 -0.02(-0.63%)
Sep 14, 2012 3.814 3.879 3.774 3.863 33,701 +0.02(+0.63%)
Sep 13, 2012 3.738 3.846 3.725 3.838 27,472 +0.10(+2.60%)
Sep 12, 2012 3.709 3.798 3.693 3.741 21,513 -0.02(-0.43%)
Sep 11, 2012 3.717 3.798 3.644 3.757 128,927 +0.03(+0.87%)
Sep 10, 2012 3.652 3.725 3.628 3.725 24,044 +0.04(+1.10%)
Sep 07, 2012 3.725 3.757 3.644 3.685 14,797 -0.02(-0.65%)
Sep 06, 2012 3.644 3.749 3.644 3.709 16,184 +0.06(+1.78%)
Sep 05, 2012 3.620 3.717 3.620 3.644 41,328 +0.06(+1.58%)
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.