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

Simulations Plus Inc (NQ: SLP )

49.85 -0.12 (-0.25%)
Streaming Delayed Price Updated: 11:27 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 (%)
Apr 30, 2014 5.348 5.348 5.260 5.270 9,421 -0.04(-0.82%)
Apr 29, 2014 5.226 5.322 5.192 5.314 8,436 +0.09(+1.67%)
Apr 28, 2014 5.305 5.314 5.193 5.226 23,775 -0.06(-1.07%)
Apr 25, 2014 5.314 5.314 5.226 5.283 22,982 +0.00(+0.08%)
Apr 24, 2014 5.314 5.401 5.244 5.279 28,249 -0.03(-0.49%)
Apr 23, 2014 5.366 5.366 5.226 5.305 41,232 -0.05(-0.98%)
Apr 22, 2014 5.331 5.401 5.287 5.357 49,018 +0.06(+1.15%)
Apr 21, 2014 5.148 5.427 5.148 5.296 24,621 +0.11(+2.18%)
Apr 17, 2014 5.052 5.183 5.183 5.183 33,406 +0.13(+2.59%)
Apr 16, 2014 5.166 5.226 5.052 5.052 18,907 -0.14(-2.68%)
Apr 15, 2014 5.226 5.305 4.869 5.192 88,033 -0.06(-1.16%)
Apr 14, 2014 5.314 5.399 5.244 5.253 29,387 -0.11(-2.11%)
Apr 11, 2014 5.322 5.401 5.287 5.366 23,761 -0.02(-0.32%)
Apr 10, 2014 5.392 5.409 5.244 5.383 23,903 +0.03(+0.57%)
Apr 09, 2014 5.253 5.353 5.203 5.353 47,756 +0.02(+0.41%)
Apr 08, 2014 5.402 5.462 5.227 5.331 44,498 -0.11(-2.08%)
Apr 07, 2014 5.575 5.575 5.235 5.444 51,067 -0.05(-0.95%)
Apr 04, 2014 5.732 5.732 5.492 5.497 26,439 -0.21(-3.66%)
Apr 03, 2014 5.836 5.915 5.584 5.706 71,579 -0.10(-1.65%)
Apr 02, 2014 5.749 5.976 5.662 5.801 79,026 +0.08(+1.37%)
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.