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 (%)
Oct 31, 2016 8.084 8.177 7.803 7.850 39,699 -0.14(-1.75%)
Oct 28, 2016 7.990 8.271 7.897 7.990 36,695 -0.05(-0.58%)
Oct 27, 2016 8.037 8.177 7.850 8.037 28,671 +0.05(+0.58%)
Oct 26, 2016 7.897 8.224 7.873 7.990 55,886 +0.09(+1.18%)
Oct 25, 2016 7.990 8.177 7.850 7.897 39,102 -0.09(-1.17%)
Oct 24, 2016 8.271 8.271 7.897 7.990 10,943 -0.15(-1.89%)
Oct 21, 2016 7.906 8.242 7.672 8.144 73,850 +0.23(+2.89%)
Oct 20, 2016 7.962 8.037 7.813 7.915 26,037 -0.07(-0.94%)
Oct 19, 2016 8.074 8.196 7.897 7.990 34,390 -0.17(-2.06%)
Oct 18, 2016 8.196 8.327 7.905 8.158 33,366 +0.06(+0.69%)
Oct 17, 2016 7.813 8.214 7.813 8.102 91,137 +0.21(+2.60%)
Oct 14, 2016 7.841 8.037 7.822 7.897 24,049 +0.06(+0.72%)
Oct 13, 2016 7.794 7.901 7.757 7.841 14,449 -0.06(-0.71%)
Oct 12, 2016 7.897 8.205 7.571 7.897 13,206 -0.03(-0.35%)
Oct 11, 2016 8.242 8.252 7.813 7.925 75,910 -0.25(-3.09%)
Oct 10, 2016 7.943 8.224 7.803 8.177 52,709 +0.32(+4.04%)
Oct 07, 2016 7.925 7.925 7.738 7.859 30,815 -0.07(-0.83%)
Oct 06, 2016 8.074 8.074 7.850 7.925 40,710 -0.15(-1.85%)
Oct 05, 2016 8.074 8.093 7.962 8.074 30,489 +0.03(+0.35%)
Oct 04, 2016 8.208 8.208 8.018 8.046 16,390 -0.26(-3.15%)
Oct 03, 2016 8.299 8.308 8.009 8.308 40,124 +0.07(+0.79%)
Sep 30, 2016 8.392 8.579 8.186 8.242 108,197 +0.00(+0.00%)
Sep 29, 2016 8.037 8.345 7.990 8.242 66,843 +0.06(+0.69%)
Sep 28, 2016 8.205 8.588 8.018 8.186 117,311 -0.09(-1.13%)
Sep 27, 2016 8.147 8.317 7.934 8.280 64,236 +0.31(+3.87%)
Sep 26, 2016 7.962 8.056 7.943 7.971 4,674 -0.07(-0.93%)
Sep 23, 2016 8.233 8.233 8.037 8.046 2,915 -0.24(-2.93%)
Sep 22, 2016 7.869 8.317 7.779 8.289 28,771 +0.47(+5.97%)
Sep 21, 2016 7.990 8.074 7.672 7.822 30,846 -0.15(-1.88%)
Sep 20, 2016 8.177 8.177 7.878 7.971 16,077 -0.16(-1.95%)
Sep 19, 2016 8.196 8.207 8.093 8.130 10,564 -0.08(-1.02%)
Sep 16, 2016 8.158 8.214 8.130 8.214 19,962 +0.03(+0.34%)
Sep 15, 2016 8.112 8.280 8.056 8.186 43,899 +0.11(+1.39%)
Sep 14, 2016 8.299 8.299 8.056 8.074 17,232 -0.11(-1.37%)
Sep 13, 2016 8.467 8.551 8.140 8.186 37,940 -0.42(-4.89%)
Sep 12, 2016 8.280 8.635 8.065 8.607 27,498 +0.27(+3.25%)
Sep 09, 2016 8.485 8.551 8.233 8.336 24,533 -0.21(-2.51%)
Sep 08, 2016 8.570 8.598 8.467 8.551 26,534 -0.03(-0.33%)
Sep 07, 2016 8.542 8.598 8.495 8.579 25,955 +0.04(+0.44%)
Sep 06, 2016 8.411 8.588 8.392 8.542 30,867 +0.11(+1.33%)
Sep 02, 2016 8.280 8.429 8.429 8.429 38,629 +0.16(+1.92%)
Sep 01, 2016 8.028 8.271 7.990 8.271 28,883 +0.21(+2.67%)
Aug 31, 2016 8.112 8.120 7.708 8.056 14,156 -0.06(-0.69%)
Aug 30, 2016 7.730 8.280 7.719 8.112 64,464 +0.35(+4.45%)
Aug 29, 2016 7.663 7.785 7.644 7.766 19,035 +0.11(+1.47%)
Aug 26, 2016 7.616 7.688 7.504 7.654 5,539 +0.07(+0.86%)
Aug 25, 2016 7.514 7.710 7.486 7.588 13,206 +0.07(+0.87%)
Aug 24, 2016 7.682 7.682 7.476 7.523 24,380 -0.13(-1.71%)
Aug 23, 2016 7.448 7.682 7.411 7.654 38,833 +0.18(+2.38%)
Aug 22, 2016 7.551 7.654 7.383 7.476 30,841 -0.16(-2.08%)
Aug 19, 2016 7.680 7.696 7.570 7.635 26,097 -0.03(-0.37%)
Aug 18, 2016 7.654 7.757 7.616 7.663 20,298 +0.05(+0.61%)
Aug 17, 2016 7.738 7.738 7.523 7.616 17,317 -0.08(-1.09%)
Aug 16, 2016 7.719 7.728 7.663 7.700 25,334 +0.02(+0.24%)
Aug 15, 2016 7.663 7.682 7.486 7.682 19,204 +0.03(+0.37%)
Aug 12, 2016 7.663 7.682 7.560 7.654 26,235 -0.06(-0.73%)
Aug 11, 2016 7.757 7.775 7.663 7.710 15,434 -0.03(-0.36%)
Aug 10, 2016 7.757 7.794 7.644 7.738 32,014 +0.00(+0.00%)
Aug 09, 2016 7.644 7.747 7.635 7.738 13,023 +0.07(+0.85%)
Aug 08, 2016 7.654 7.737 7.626 7.672 39,498 +0.03(+0.36%)
Aug 05, 2016 7.598 7.654 7.440 7.645 22,811 +0.07(+0.86%)
Aug 04, 2016 7.654 7.654 7.487 7.580 36,624 -0.01(-0.12%)
Aug 03, 2016 7.431 7.654 7.413 7.589 34,090 +0.13(+1.74%)
Aug 02, 2016 7.505 7.505 7.426 7.459 22,876 -0.02(-0.25%)
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.