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, 2009 1.187 1.187 1.055 1.103 46,002 -0.02(-1.94%)
Nov 27, 2009 1.117 1.125 1.117 1.125 6,293 +0.00(+0.00%)
Nov 25, 2009 1.031 1.174 1.031 1.125 9,289 +0.09(+9.09%)
Nov 24, 2009 1.125 1.140 1.015 1.031 16,230 -0.11(-9.59%)
Nov 23, 2009 1.195 1.203 1.140 1.140 9,725 -0.05(-3.95%)
Nov 20, 2009 1.197 1.203 1.187 1.187 2,816 -0.04(-3.18%)
Nov 19, 2009 1.211 1.226 1.195 1.226 12,832 +0.04(+3.29%)
Nov 18, 2009 1.172 1.273 1.172 1.187 17,669 +0.08(+7.04%)
Nov 17, 2009 1.070 1.148 1.070 1.109 7,999 +0.02(+1.43%)
Nov 16, 2009 1.125 1.172 1.093 1.093 15,345 -0.05(-4.76%)
Nov 13, 2009 1.117 1.156 1.109 1.148 13,599 +0.03(+2.78%)
Nov 12, 2009 1.117 1.117 1.117 1.117 7,170 -0.05(-4.02%)
Nov 11, 2009 1.167 1.172 1.125 1.164 9,241 +0.05(+4.20%)
Nov 10, 2009 1.172 1.172 1.117 1.117 22,268 -0.05(-4.67%)
Nov 09, 2009 1.195 1.242 1.140 1.172 29,043 -0.02(-1.96%)
Nov 06, 2009 1.101 1.250 1.101 1.195 20,111 +0.06(+5.52%)
Nov 05, 2009 1.132 1.132 1.125 1.132 3,348 +0.00(+0.01%)
Nov 04, 2009 1.093 1.133 1.093 1.132 5,294 +0.02(+2.11%)
Nov 03, 2009 1.093 1.109 1.086 1.109 37,355 -0.05(-4.05%)
Nov 02, 2009 1.078 1.172 1.078 1.156 18,768 +0.02(+2.07%)
Oct 30, 2009 1.172 1.172 1.015 1.132 25,127 -0.04(-3.33%)
Oct 29, 2009 1.179 1.187 1.172 1.172 11,403 -0.04(-3.23%)
Oct 28, 2009 1.242 1.250 1.211 1.211 14,428 -0.03(-2.52%)
Oct 27, 2009 1.234 1.265 1.211 1.242 14,084 -0.02(-1.85%)
Oct 26, 2009 1.245 1.271 1.242 1.265 6,258 +0.04(+3.18%)
Oct 23, 2009 1.257 1.289 1.218 1.226 16,305 +0.01(+0.64%)
Oct 22, 2009 1.242 1.242 1.211 1.218 16,894 -0.04(-3.11%)
Oct 21, 2009 1.281 1.296 1.257 1.257 20,372 +0.00(+0.00%)
Oct 20, 2009 1.257 1.296 1.257 1.257 43,486 -0.03(-2.42%)
Oct 19, 2009 1.234 1.289 1.226 1.289 16,339 +0.05(+3.77%)
Oct 16, 2009 1.265 1.265 1.242 1.242 7,375 -0.01(-0.62%)
Oct 15, 2009 1.172 1.257 1.172 1.250 66,347 +0.07(+5.96%)
Oct 14, 2009 1.187 1.190 1.172 1.179 32,318 -0.01(-0.66%)
Oct 13, 2009 1.172 1.223 1.172 1.187 5,449 -0.01(-0.65%)
Oct 12, 2009 1.203 1.211 1.187 1.195 18,244 -0.02(-1.92%)
Oct 09, 2009 1.218 1.242 1.195 1.218 12,281 +0.02(+1.96%)
Oct 08, 2009 1.211 1.218 1.195 1.195 5,603 -0.01(-0.65%)
Oct 07, 2009 1.195 1.235 1.195 1.203 14,711 -0.03(-2.54%)
Oct 06, 2009 1.234 1.234 1.226 1.234 8,757 +0.03(+2.60%)
Oct 05, 2009 1.203 1.203 1.195 1.203 13,629 +0.00(+0.00%)
Oct 02, 2009 1.218 1.242 1.203 1.203 18,271 -0.01(-0.65%)
Oct 01, 2009 1.218 1.218 1.211 1.211 16,058 -0.02(-1.28%)
Sep 30, 2009 1.211 1.257 1.203 1.226 18,397 -0.02(-1.25%)
Sep 29, 2009 1.257 1.265 1.203 1.242 31,163 +0.02(+1.92%)
Sep 28, 2009 1.218 1.226 1.218 1.218 7,170 -0.01(-0.64%)
Sep 25, 2009 1.187 1.281 1.187 1.226 28,269 -0.01(-0.63%)
Sep 24, 2009 1.281 1.336 1.211 1.234 62,606 -0.06(-4.82%)
Sep 23, 2009 1.296 1.343 1.265 1.296 16,597 -0.01(-0.60%)
Sep 22, 2009 1.281 1.328 1.281 1.304 21,065 +0.00(+0.00%)
Sep 21, 2009 1.257 1.311 1.211 1.304 15,140 +0.01(+0.60%)
Sep 18, 2009 1.304 1.351 1.273 1.296 54,885 -0.04(-2.92%)
Sep 17, 2009 1.281 1.343 1.281 1.336 10,957 +0.03(+2.40%)
Sep 16, 2009 1.328 1.351 1.265 1.304 29,744 -0.05(-3.47%)
Sep 15, 2009 1.328 1.359 1.320 1.351 20,574 +0.02(+1.76%)
Sep 14, 2009 1.336 1.359 1.328 1.328 16,661 -0.04(-2.85%)
Sep 11, 2009 1.312 1.367 1.312 1.367 22,563 +0.05(+3.54%)
Sep 10, 2009 1.312 1.367 1.312 1.320 28,117 -0.02(-1.74%)
Sep 09, 2009 1.312 1.351 1.312 1.343 15,715 +0.03(+2.37%)
Sep 08, 2009 1.328 1.359 1.312 1.312 12,666 -0.04(-2.60%)
Sep 04, 2009 1.337 1.367 1.312 1.347 4,158 -0.01(-0.87%)
Sep 03, 2009 1.328 1.359 1.312 1.359 28,203 +0.03(+2.35%)
Sep 02, 2009 1.328 1.351 1.328 1.328 35,063 -0.07(-4.81%)
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.