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 28, 2014 5.579 5.762 5.579 5.677 6,688 +0.09(+1.60%)
Nov 26, 2014 5.722 5.588 5.588 5.588 38,202 -0.20(-3.40%)
Nov 25, 2014 5.650 5.793 5.650 5.784 10,644 +0.08(+1.41%)
Nov 24, 2014 5.668 5.784 5.588 5.704 16,516 +0.12(+2.24%)
Nov 21, 2014 5.695 5.695 5.579 5.579 4,029 -0.14(-2.50%)
Nov 20, 2014 5.829 5.829 5.454 5.722 31,661 -0.08(-1.38%)
Nov 19, 2014 5.829 5.847 5.757 5.802 9,324 +0.03(+0.46%)
Nov 18, 2014 5.802 5.891 5.775 5.775 27,997 -0.05(-0.92%)
Nov 17, 2014 5.847 5.900 5.668 5.829 9,098 +0.03(+0.46%)
Nov 14, 2014 5.909 5.909 5.686 5.802 4,657 -0.05(-0.91%)
Nov 13, 2014 5.659 5.936 5.659 5.855 9,529 +0.00(+0.00%)
Nov 12, 2014 5.793 5.882 5.686 5.855 8,543 +0.22(+3.96%)
Nov 11, 2014 5.802 5.802 5.597 5.632 12,779 -0.17(-2.92%)
Nov 10, 2014 5.802 5.802 5.668 5.802 7,018 +0.00(+0.00%)
Nov 07, 2014 5.677 5.802 5.677 5.802 6,702 +0.07(+1.25%)
Nov 06, 2014 5.641 5.748 5.623 5.731 5,936 +0.00(+0.00%)
Nov 05, 2014 5.623 5.731 5.623 5.731 17,733 +0.14(+2.56%)
Nov 04, 2014 5.570 5.623 5.499 5.588 16,568 -0.02(-0.32%)
Nov 03, 2014 5.588 5.605 5.535 5.605 4,878 -0.01(-0.16%)
Oct 31, 2014 5.552 5.623 5.552 5.614 11,002 +0.16(+2.92%)
Oct 30, 2014 5.464 5.650 5.446 5.455 17,498 -0.04(-0.65%)
Oct 29, 2014 5.331 5.490 5.331 5.490 15,627 +0.15(+2.82%)
Oct 28, 2014 5.357 5.411 5.313 5.340 12,989 -0.05(-0.99%)
Oct 27, 2014 5.446 5.411 5.411 5.393 11,107 -0.02(-0.33%)
Oct 24, 2014 5.428 5.428 5.242 5.411 11,920 -0.04(-0.81%)
Oct 23, 2014 5.349 5.473 5.260 5.455 21,438 +0.09(+1.65%)
Oct 22, 2014 5.340 5.393 5.251 5.366 16,097 +0.05(+1.00%)
Oct 21, 2014 5.269 5.340 5.233 5.313 27,296 +0.05(+1.01%)
Oct 20, 2014 5.260 5.269 5.189 5.260 22,312 -0.02(-0.34%)
Oct 17, 2014 5.171 5.340 5.171 5.278 15,106 +0.01(+0.17%)
Oct 16, 2014 5.207 5.304 5.079 5.269 38,135 +0.07(+1.36%)
Oct 15, 2014 5.287 5.313 5.145 5.198 17,999 -0.12(-2.33%)
Oct 14, 2014 5.402 5.402 5.242 5.322 37,769 -0.17(-3.06%)
Oct 13, 2014 5.552 5.569 5.428 5.490 11,686 -0.09(-1.59%)
Oct 10, 2014 5.517 5.659 5.342 5.579 11,259 +0.14(+2.61%)
Oct 09, 2014 5.331 5.597 5.154 5.437 35,631 +0.00(+0.00%)
Oct 08, 2014 5.968 5.968 4.959 5.437 140,168 -0.51(-8.63%)
Oct 07, 2014 5.977 6.057 5.933 5.951 18,375 +0.01(+0.19%)
Oct 06, 2014 6.199 6.208 5.933 5.940 57,327 -0.17(-2.79%)
Oct 03, 2014 6.199 6.332 6.110 6.110 73,855 -0.06(-1.00%)
Oct 02, 2014 6.190 6.190 6.048 6.172 19,822 +0.02(+0.29%)
Oct 01, 2014 6.132 6.216 6.022 6.154 75,917 +0.00(+0.00%)
Sep 30, 2014 6.057 6.172 5.995 6.154 41,868 +0.17(+2.81%)
Sep 29, 2014 5.977 6.084 5.942 5.986 19,977 +0.01(+0.15%)
Sep 26, 2014 6.057 6.092 5.977 5.977 18,373 -0.12(-2.03%)
Sep 25, 2014 6.092 6.110 6.004 6.101 26,196 +0.04(+0.58%)
Sep 24, 2014 6.004 6.092 5.942 6.066 12,708 +0.12(+1.93%)
Sep 23, 2014 5.889 6.137 5.836 5.951 34,825 +0.03(+0.45%)
Sep 22, 2014 6.110 6.199 5.809 5.924 50,647 -0.27(-4.43%)
Sep 19, 2014 6.199 6.243 6.167 6.199 155,046 +0.00(+0.00%)
Sep 18, 2014 6.110 6.199 6.048 6.199 40,319 +0.13(+2.19%)
Sep 17, 2014 6.014 6.066 6.014 6.066 5,037 +0.01(+0.15%)
Sep 16, 2014 5.933 6.066 5.933 6.057 13,786 +0.09(+1.48%)
Sep 15, 2014 5.853 6.066 5.853 5.968 15,325 -0.04(-0.59%)
Sep 12, 2014 6.013 6.066 5.880 6.004 19,018 +0.00(+0.07%)
Sep 11, 2014 5.977 6.022 5.968 5.999 23,878 +0.03(+0.52%)
Sep 10, 2014 5.945 5.968 5.813 5.968 5,020 +0.13(+2.28%)
Sep 09, 2014 5.871 5.951 5.774 5.836 8,139 +0.07(+1.23%)
Sep 08, 2014 5.902 5.942 5.765 5.765 11,229 -0.15(-2.54%)
Sep 05, 2014 5.906 5.977 5.906 5.915 7,337 +0.01(+0.15%)
Sep 04, 2014 5.995 5.995 5.898 5.906 10,656 -0.04(-0.60%)
Sep 03, 2014 5.889 6.004 5.871 5.942 12,278 +0.04(+0.60%)
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.