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 29, 2016 9.927 10.48 9.862 10.26 166,442 +0.46(+4.71%)
Jan 28, 2016 9.373 9.907 9.326 9.797 89,746 +0.26(+2.71%)
Jan 27, 2016 10.00 10.05 9.511 9.539 132,449 -0.52(-5.14%)
Jan 26, 2016 10.11 10.22 9.798 10.06 60,460 -0.06(-0.55%)
Jan 25, 2016 10.40 10.41 9.927 10.11 154,434 -0.18(-1.79%)
Jan 22, 2016 10.18 10.54 10.03 10.29 198,265 +0.30(+3.04%)
Jan 21, 2016 10.65 10.66 9.964 9.991 120,144 -0.40(-3.81%)
Jan 20, 2016 10.86 10.93 9.848 10.39 202,104 -0.08(-0.79%)
Jan 19, 2016 10.18 10.57 9.856 10.47 286,974 +0.77(+7.96%)
Jan 15, 2016 9.651 9.697 9.697 9.697 195,609 -0.36(-3.56%)
Jan 14, 2016 9.651 10.06 9.385 10.06 153,000 +0.51(+5.29%)
Jan 13, 2016 9.936 10.57 9.440 9.550 296,034 -0.23(-2.35%)
Jan 12, 2016 9.615 9.789 9.559 9.780 154,113 +0.12(+1.24%)
Jan 11, 2016 9.422 9.808 9.398 9.661 274,751 +0.35(+3.75%)
Jan 08, 2016 9.146 9.780 9.088 9.311 230,035 +0.24(+2.63%)
Jan 07, 2016 9.091 9.118 8.787 9.072 56,448 -0.02(-0.20%)
Jan 06, 2016 8.916 9.100 8.916 9.091 26,199 -0.01(-0.10%)
Jan 05, 2016 8.787 9.146 8.787 9.100 103,777 +0.24(+2.70%)
Jan 04, 2016 8.925 9.109 8.787 8.861 48,436 -0.25(-2.72%)
Dec 31, 2015 8.879 9.109 9.109 9.109 34,922 +0.22(+2.48%)
Dec 30, 2015 8.925 9.036 8.722 8.888 69,941 -0.06(-0.62%)
Dec 29, 2015 8.732 8.953 8.723 8.944 39,294 +0.28(+3.29%)
Dec 28, 2015 8.447 8.732 8.401 8.659 13,716 +0.15(+1.73%)
Dec 24, 2015 8.512 8.512 8.512 8.512 2,719 +0.00(+0.00%)
Dec 23, 2015 8.456 8.594 8.456 8.512 14,034 +0.03(+0.33%)
Dec 22, 2015 8.438 8.567 8.346 8.484 27,606 +0.01(+0.11%)
Dec 21, 2015 8.365 8.502 8.273 8.475 15,318 +0.06(+0.76%)
Dec 18, 2015 8.456 8.585 8.401 8.411 40,102 -0.05(-0.54%)
Dec 17, 2015 8.548 8.686 8.438 8.457 19,223 -0.06(-0.75%)
Dec 16, 2015 8.567 8.640 8.365 8.521 18,773 +0.03(+0.32%)
Dec 15, 2015 8.631 8.639 8.374 8.493 20,784 -0.06(-0.75%)
Dec 14, 2015 8.649 8.907 8.558 8.558 19,843 -0.20(-2.31%)
Dec 11, 2015 8.732 8.934 8.447 8.760 62,825 +0.08(+0.95%)
Dec 10, 2015 8.429 8.732 8.420 8.677 30,919 +0.23(+2.72%)
Dec 09, 2015 8.346 8.512 8.346 8.447 17,148 -0.01(-0.11%)
Dec 08, 2015 8.548 8.723 8.319 8.456 31,033 -0.07(-0.86%)
Dec 07, 2015 8.245 8.631 8.245 8.530 34,947 +0.28(+3.46%)
Dec 04, 2015 8.190 8.319 8.190 8.245 9,918 +0.06(+0.79%)
Dec 03, 2015 8.236 8.273 8.103 8.181 19,664 -0.06(-0.67%)
Dec 02, 2015 8.121 8.263 8.006 8.236 14,590 +0.03(+0.34%)
Dec 01, 2015 8.273 8.273 8.135 8.208 16,697 +0.00(+0.00%)
Nov 30, 2015 8.346 8.346 7.946 8.208 33,879 -0.09(-1.11%)
Nov 27, 2015 8.172 8.309 8.154 8.300 7,183 +0.18(+2.26%)
Nov 25, 2015 7.969 8.116 8.116 8.116 22,084 +0.09(+1.15%)
Nov 24, 2015 8.080 8.283 7.969 8.024 11,757 -0.09(-1.13%)
Nov 23, 2015 8.309 8.309 7.905 8.116 26,855 -0.14(-1.67%)
Nov 20, 2015 8.365 8.365 8.152 8.254 15,050 -0.11(-1.32%)
Nov 19, 2015 8.466 8.686 8.291 8.365 45,089 +0.06(+0.78%)
Nov 18, 2015 8.024 8.401 7.602 8.300 51,099 +0.30(+3.79%)
Nov 17, 2015 7.942 8.034 7.629 7.997 49,563 +0.03(+0.35%)
Nov 16, 2015 7.978 8.034 7.914 7.969 11,917 +0.01(+0.12%)
Nov 13, 2015 8.061 8.061 7.795 7.960 21,358 -0.16(-1.93%)
Nov 12, 2015 7.997 8.227 7.997 8.116 33,908 -0.12(-1.45%)
Nov 11, 2015 8.319 8.319 8.052 8.236 11,784 -0.01(-0.11%)
Nov 10, 2015 8.116 8.263 8.116 8.245 5,954 +0.06(+0.79%)
Nov 09, 2015 8.319 8.319 8.098 8.181 17,696 -0.17(-1.98%)
Nov 06, 2015 8.116 8.429 7.574 8.346 23,844 +0.17(+2.02%)
Nov 05, 2015 8.374 8.447 8.107 8.181 31,758 -0.16(-1.87%)
Nov 04, 2015 8.154 8.337 8.154 8.337 22,069 +0.25(+3.05%)
Nov 03, 2015 8.017 8.182 7.993 8.090 33,016 +0.18(+2.31%)
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.