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 (%)
Jan 31, 2017 9.163 9.446 9.115 9.446 35,302 +0.19(+2.04%)
Jan 30, 2017 9.257 9.304 9.073 9.257 34,799 -0.05(-0.51%)
Jan 27, 2017 9.352 9.446 9.304 9.304 19,136 +0.00(+0.00%)
Jan 26, 2017 9.399 9.399 9.257 9.304 9,059 +0.00(+0.00%)
Jan 25, 2017 9.351 9.398 9.210 9.304 24,482 +0.00(+0.00%)
Jan 24, 2017 9.304 9.398 9.210 9.304 33,203 +0.05(+0.51%)
Jan 23, 2017 9.492 9.492 9.257 9.257 41,926 -0.19(-1.99%)
Jan 20, 2017 9.445 9.492 9.445 9.445 8,699 +0.00(+0.00%)
Jan 19, 2017 9.398 9.492 9.375 9.445 16,114 -0.05(-0.50%)
Jan 18, 2017 9.445 9.492 9.398 9.492 37,677 +0.05(+0.50%)
Jan 17, 2017 9.351 9.492 9.304 9.445 22,717 +0.00(+0.00%)
Jan 13, 2017 9.445 9.445 9.445 0 +0.00(+0.00%)
Jan 12, 2017 9.022 9.445 8.767 9.445 34,066 +0.19(+2.03%)
Jan 11, 2017 9.445 9.445 8.703 9.257 46,758 -0.14(-1.50%)
Jan 10, 2017 8.975 9.586 8.740 9.398 88,775 +0.42(+4.71%)
Jan 09, 2017 9.022 9.022 8.881 8.975 41,934 -0.05(-0.52%)
Jan 06, 2017 9.069 9.069 8.881 9.022 15,939 -0.05(-0.52%)
Jan 05, 2017 9.022 9.069 8.787 9.069 19,831 +0.14(+1.58%)
Jan 04, 2017 8.740 9.069 8.552 8.928 21,915 +0.47(+5.56%)
Jan 03, 2017 9.116 9.116 8.280 8.458 33,652 -0.61(-6.74%)
Dec 30, 2016 9.069 9.069 9.069 0 +0.28(+3.21%)
Dec 29, 2016 8.881 8.997 8.787 8.787 12,096 -0.14(-1.58%)
Dec 28, 2016 9.022 9.022 8.834 8.928 20,555 +0.00(+0.00%)
Dec 27, 2016 8.881 8.953 8.693 8.928 16,890 +0.00(+0.00%)
Dec 23, 2016 8.928 8.928 8.928 0 +0.05(+0.53%)
Dec 22, 2016 8.834 8.928 8.646 8.881 13,454 +0.09(+1.07%)
Dec 21, 2016 8.740 8.928 8.729 8.787 12,620 +0.00(+0.00%)
Dec 20, 2016 8.859 8.881 8.787 8.787 10,285 +0.05(+0.54%)
Dec 19, 2016 8.552 8.881 8.505 8.740 17,973 +0.28(+3.33%)
Dec 16, 2016 8.595 8.684 8.458 8.458 21,955 -0.23(-2.70%)
Dec 15, 2016 8.787 8.834 8.646 8.693 19,726 -0.14(-1.60%)
Dec 14, 2016 8.834 8.971 8.787 8.834 15,088 -0.09(-1.05%)
Dec 13, 2016 8.928 8.928 8.834 8.928 10,701 +0.14(+1.60%)
Dec 12, 2016 8.928 8.928 8.740 8.787 28,998 -0.28(-3.11%)
Dec 09, 2016 8.646 9.304 8.557 9.069 36,044 +0.52(+6.04%)
Dec 08, 2016 8.599 8.740 8.463 8.552 37,199 +0.00(+0.00%)
Dec 07, 2016 8.646 8.693 8.505 8.552 3,883 -0.05(-0.55%)
Dec 06, 2016 8.725 8.740 8.505 8.599 6,667 -0.14(-1.61%)
Dec 05, 2016 8.552 8.938 8.505 8.740 19,539 +0.28(+3.33%)
Dec 02, 2016 8.458 8.552 8.411 8.458 6,236 -0.09(-1.10%)
Dec 01, 2016 8.834 8.928 8.552 8.552 129,653 -0.33(-3.70%)
Nov 30, 2016 9.210 9.210 8.740 8.881 61,901 -0.23(-2.58%)
Nov 29, 2016 9.351 9.398 9.022 9.116 14,058 -0.14(-1.52%)
Nov 28, 2016 9.398 9.398 9.022 9.257 6,667 -0.23(-2.48%)
Nov 25, 2016 9.351 9.539 9.328 9.492 22,566 +0.14(+1.51%)
Nov 23, 2016 9.351 9.351 9.351 0 +0.19(+2.05%)
Nov 22, 2016 9.163 9.257 8.693 9.163 106,132 +0.09(+1.04%)
Nov 21, 2016 9.257 9.304 8.881 9.069 22,073 -0.23(-2.53%)
Nov 18, 2016 9.680 9.962 9.116 9.304 63,664 -0.61(-6.16%)
Nov 17, 2016 8.552 10.10 8.505 9.915 94,573 +1.36(+15.93%)
Nov 16, 2016 8.271 8.599 8.224 8.552 21,923 +0.09(+1.11%)
Nov 15, 2016 8.364 8.505 8.083 8.458 17,383 +0.05(+0.56%)
Nov 14, 2016 8.318 8.928 8.130 8.411 49,838 -0.23(-2.72%)
Nov 11, 2016 8.177 8.646 7.942 8.646 88,308 +0.47(+5.75%)
Nov 10, 2016 8.271 8.458 7.989 8.177 41,124 -0.05(-0.57%)
Nov 09, 2016 7.989 8.271 7.942 8.224 19,365 +0.00(+0.00%)
Nov 08, 2016 8.036 8.318 8.036 8.224 20,148 -0.05(-0.57%)
Nov 07, 2016 8.317 8.317 8.037 8.271 26,169 +0.19(+2.31%)
Nov 04, 2016 7.943 8.177 7.897 8.084 13,314 +0.00(+0.00%)
Nov 03, 2016 7.943 8.177 7.850 8.084 97,491 +0.14(+1.76%)
Nov 02, 2016 7.943 8.037 7.897 7.943 23,067 -0.05(-0.58%)
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.