Indicators

Simulations Plus Inc (NQ: SLP )

49.43 -0.55 (-1.10%)

Streaming Delayed Price Updated: 1:45 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.75	48.56	45.99	46.14	66,345	-1.86(-3.87%)
Apr 28, 2022	46.06	48.18	45.40	48.00	125,107	+2.20(+4.79%)
Apr 27, 2022	47.34	47.74	45.66	45.80	82,896	-1.62(-3.42%)
Apr 26, 2022	49.18	49.93	47.41	47.42	126,135	-2.11(-4.25%)
Apr 25, 2022	47.53	50.01	47.53	49.53	108,710	+1.66(+3.47%)
Apr 22, 2022	48.83	49.67	47.70	47.87	67,251	-1.37(-2.79%)
Apr 21, 2022	50.99	50.99	48.90	49.24	81,795	-1.59(-3.13%)
Apr 20, 2022	50.36	51.36	49.84	50.83	69,280	+0.84(+1.68%)
Apr 19, 2022	49.15	50.64	49.15	49.99	91,097	+0.58(+1.18%)
Apr 18, 2022	50.08	50.08	48.68	49.41	111,194	-0.89(-1.77%)
Apr 14, 2022	50.84	51.14	49.09	50.30	103,979	-0.35(-0.68%)
Apr 13, 2022	50.44	50.91	49.30	50.65	111,617	-0.23(-0.45%)
Apr 12, 2022	49.12	50.99	48.91	50.87	148,943	+2.44(+5.04%)
Apr 11, 2022	48.03	48.82	46.73	48.43	136,549	+0.04(+0.08%)
Apr 08, 2022	50.48	50.87	47.41	48.40	139,916	-2.07(-4.11%)
Apr 07, 2022	47.62	52.07	47.33	50.47	221,131	+3.26(+6.90%)
Apr 06, 2022	47.01	48.13	45.36	47.21	181,180	+0.00(+0.00%)
Apr 05, 2022	50.97	50.97	46.97	47.21	109,567	-3.84(-7.53%)
Apr 04, 2022	51.26	51.53	50.02	51.05	170,454	-0.07(-0.14%)

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.