Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simulations Plus Inc (NQ: SLP )

49.51 -0.47 (-0.94%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 23, 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 (%)
Dec 30, 2011 2.359 2.343 2.320 2.335 9,722 -0.02(-0.99%)
Dec 29, 2011 2.359 2.361 2.320 2.359 10,319 +0.00(+0.00%)
Dec 28, 2011 2.320 2.392 2.313 2.359 10,692 +0.03(+1.34%)
Dec 27, 2011 2.382 2.382 2.320 2.327 7,551 -0.07(-2.93%)
Dec 23, 2011 2.366 2.398 2.326 2.398 5,994 +0.02(+0.66%)
Dec 21, 2011 2.406 2.406 2.324 2.382 7,170 -0.02(-0.97%)
Dec 20, 2011 2.343 2.421 2.328 2.406 10,713 +0.10(+4.41%)
Dec 19, 2011 2.351 2.351 2.304 2.304 6,818 -0.01(-0.34%)
Dec 16, 2011 2.357 2.382 2.304 2.312 12,287 -0.03(-1.33%)
Dec 15, 2011 2.366 2.382 2.343 2.343 6,081 -0.01(-0.33%)
Dec 14, 2011 2.335 2.421 2.327 2.351 91,887 -0.05(-2.27%)
Dec 12, 2011 2.406 2.406 2.406 2.406 0 +0.05(+1.99%)
Dec 09, 2011 2.351 2.374 2.351 2.359 85,146 +0.02(+0.67%)
Dec 08, 2011 2.352 2.374 2.336 2.343 19,615 -0.02(-0.66%)
Dec 07, 2011 2.382 2.406 2.359 2.359 4,481 -0.05(-2.27%)
Dec 06, 2011 2.351 2.468 2.351 2.413 64,237 +0.04(+1.64%)
Dec 05, 2011 2.398 2.429 2.359 2.374 21,166 -0.00(-0.03%)
Dec 02, 2011 2.413 2.437 2.374 2.375 31,767 -0.01(-0.62%)
Dec 01, 2011 2.343 2.421 2.343 2.390 9,076 -0.02(-0.65%)
Nov 30, 2011 2.445 2.452 2.374 2.406 12,963 -0.04(-1.60%)
Nov 29, 2011 2.343 2.452 2.304 2.445 101,573 -0.02(-0.63%)
Nov 28, 2011 2.421 2.499 2.421 2.460 4,797 +0.02(+0.96%)
Nov 25, 2011 2.398 2.437 2.398 2.437 17,922 +0.02(+0.65%)
Nov 23, 2011 2.421 2.460 2.359 2.421 20,554 +0.00(+0.00%)
Nov 22, 2011 2.421 2.437 2.304 2.421 41,224 +0.04(+1.64%)
Nov 21, 2011 2.460 2.491 2.382 2.382 32,557 -0.04(-1.61%)
Nov 18, 2011 2.468 2.499 2.413 2.421 26,286 -0.05(-2.21%)
Nov 17, 2011 2.382 2.476 2.382 2.476 56,060 +0.02(+0.96%)
Nov 16, 2011 2.421 2.452 2.382 2.452 28,335 +0.03(+1.29%)
Nov 15, 2011 2.359 2.460 2.359 2.421 92,229 +0.06(+2.65%)
Nov 14, 2011 2.359 2.437 2.329 2.359 21,342 +0.01(+0.33%)
Nov 11, 2011 2.398 2.429 2.296 2.351 28,470 +0.01(+0.33%)
Nov 10, 2011 2.406 2.406 2.343 2.343 19,892 -0.02(-0.66%)
Nov 09, 2011 2.406 2.437 2.304 2.359 19,120 -0.05(-1.95%)
Nov 08, 2011 2.421 2.437 2.406 2.406 13,098 +0.00(+0.00%)
Nov 07, 2011 2.431 2.468 2.406 2.406 16,647 -0.03(-1.28%)
Nov 04, 2011 2.382 2.460 2.382 2.437 20,534 +0.05(+2.30%)
Nov 03, 2011 2.421 2.429 2.273 2.382 26,401 -0.03(-1.29%)
Nov 02, 2011 2.398 2.437 2.351 2.413 15,832 -0.02(-0.96%)
Nov 01, 2011 2.343 2.437 2.312 2.437 41,447 +0.04(+1.63%)
Oct 31, 2011 2.343 2.429 2.343 2.398 103,091 +0.01(+0.33%)
Oct 28, 2011 2.421 2.421 2.382 2.390 16,017 +0.00(+0.00%)
Oct 27, 2011 2.413 2.437 2.343 2.390 17,937 +0.02(+0.99%)
Oct 26, 2011 2.372 2.445 2.343 2.366 8,706 -0.05(-2.26%)
Oct 25, 2011 2.343 2.421 2.343 2.421 2,688 +0.02(+0.65%)
Oct 24, 2011 2.437 2.452 2.304 2.406 10,816 +0.03(+1.32%)
Oct 21, 2011 2.437 2.460 2.343 2.374 24,419 -0.02(-0.98%)
Oct 20, 2011 2.366 2.421 2.320 2.398 5,057 +0.03(+1.32%)
Oct 19, 2011 2.327 2.374 2.320 2.366 14,468 -0.01(-0.53%)
Oct 18, 2011 2.320 2.382 2.320 2.379 8,975 +0.02(+0.86%)
Oct 17, 2011 2.343 2.390 2.312 2.359 24,711 -0.02(-0.98%)
Oct 14, 2011 2.359 2.413 2.359 2.382 3,738 -0.03(-1.29%)
Oct 13, 2011 2.382 2.413 2.378 2.413 7,207 +0.03(+1.31%)
Oct 12, 2011 2.366 2.382 2.366 2.382 3,070 +0.02(+0.99%)
Oct 11, 2011 2.320 2.366 2.312 2.359 3,841 -0.01(-0.39%)
Oct 10, 2011 2.343 2.368 2.304 2.368 7,131 +0.02(+1.06%)
Oct 07, 2011 2.366 2.382 2.304 2.343 8,066 +0.01(+0.31%)
Oct 06, 2011 2.351 2.374 2.336 2.336 1,664 -0.03(-1.29%)
Oct 05, 2011 2.320 2.382 2.320 2.366 5,889 +0.05(+2.02%)
Oct 04, 2011 2.343 2.382 2.226 2.320 48,488 -0.09(-3.57%)
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.