Indicators

Simulations Plus Inc (NQ: SLP )

49.09 -0.88 (-1.77%)

Streaming Delayed Price Updated: 2:23 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	3.568	3.680	3.568	3.616	39,300	+0.10(+2.73%)
Apr 27, 2012	3.560	3.616	3.520	3.520	19,398	-0.04(-1.12%)
Apr 26, 2012	3.600	3.600	3.488	3.560	8,280	+0.03(+0.91%)
Apr 25, 2012	3.592	3.600	3.448	3.528	23,351	+0.07(+2.08%)
Apr 24, 2012	3.559	3.559	3.441	3.456	17,059	-0.09(-2.46%)
Apr 23, 2012	3.401	3.559	3.369	3.543	29,190	+0.03(+0.90%)
Apr 20, 2012	3.559	3.630	3.385	3.512	45,823	+0.11(+3.26%)
Apr 19, 2012	3.409	3.430	3.330	3.401	24,242	-0.02(-0.46%)
Apr 18, 2012	3.441	3.441	3.401	3.417	25,175	-0.03(-0.92%)
Apr 17, 2012	3.480	3.496	3.433	3.448	13,359	+0.02(+0.69%)
Apr 16, 2012	3.520	3.520	3.423	3.425	32,682	-0.09(-2.48%)
Apr 13, 2012	3.559	3.559	3.465	3.512	20,678	-0.05(-1.33%)
Apr 12, 2012	3.559	3.559	3.481	3.559	19,168	+0.05(+1.35%)
Apr 11, 2012	3.417	3.559	3.417	3.512	68,986	+0.09(+2.78%)
Apr 10, 2012	3.425	3.527	3.401	3.417	72,070	-0.06(-1.59%)
Apr 09, 2012	3.401	3.504	3.401	3.472	19,851	-0.01(-0.23%)
Apr 05, 2012	3.504	3.504	3.441	3.480	16,077	+0.00(+0.00%)
Apr 04, 2012	3.512	3.535	3.448	3.480	15,062	-0.02(-0.68%)
Apr 03, 2012	3.520	3.559	3.464	3.504	19,110	+0.02(+0.45%)

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.