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

Simulations Plus Inc (NQ: SLP )

49.38 -0.60 (-1.20%)
Streaming Delayed Price Updated: 10:22 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 (%)
Jun 30, 2009 1.172 1.195 1.164 1.187 23,726 -0.01(-0.65%)
Jun 29, 2009 1.172 1.195 1.172 1.195 14,052 +0.02(+2.00%)
Jun 26, 2009 1.132 1.195 1.076 1.172 16,542 +0.02(+1.35%)
Jun 25, 2009 1.156 1.164 1.054 1.156 25,376 -0.04(-3.27%)
Jun 24, 2009 1.140 1.195 1.031 1.195 11,011 -0.05(-3.77%)
Jun 23, 2009 1.070 1.242 1.070 1.242 14,148 +0.18(+16.91%)
Jun 22, 2009 1.125 1.148 1.031 1.062 42,807 -0.01(-0.73%)
Jun 19, 2009 1.109 1.211 1.031 1.070 26,154 -0.04(-3.52%)
Jun 18, 2009 1.172 1.242 1.109 1.109 24,350 -0.05(-4.70%)
Jun 17, 2009 1.132 1.164 1.015 1.164 33,255 +0.03(+2.76%)
Jun 16, 2009 1.187 1.234 1.031 1.132 25,925 -0.07(-5.84%)
Jun 15, 2009 1.257 1.289 1.172 1.203 41,737 -0.02(-1.28%)
Jun 12, 2009 1.281 1.281 1.140 1.218 22,263 -0.02(-1.89%)
Jun 11, 2009 1.289 1.359 1.132 1.242 84,986 -0.03(-2.45%)
Jun 10, 2009 1.117 1.382 1.015 1.273 205,632 +0.22(+20.74%)
Jun 09, 2009 1.047 1.054 1.015 1.054 45,419 +0.00(+0.00%)
Jun 08, 2009 1.054 1.054 0.9216 1.054 84,191 +0.01(+0.75%)
Jun 05, 2009 0.9763 1.054 0.9763 1.047 35,953 +0.05(+5.51%)
Jun 04, 2009 0.9606 0.9919 0.9138 0.9919 40,411 +0.03(+3.25%)
Jun 03, 2009 0.8747 0.9606 0.8747 0.9606 18,880 +0.02(+2.50%)
Jun 02, 2009 0.9138 0.9606 0.8747 0.9372 72,150 +0.00(+0.00%)
Jun 01, 2009 0.8591 0.9685 0.8513 0.9372 63,123 +0.07(+8.11%)
May 29, 2009 0.8825 0.8825 0.8669 0.8669 14,225 -0.02(-1.77%)
May 28, 2009 0.8591 0.8825 0.8513 0.8825 30,807 +0.01(+0.89%)
May 27, 2009 0.8747 0.8825 0.8591 0.8747 16,378 +0.02(+2.75%)
May 26, 2009 0.8592 0.8592 0.8513 0.8513 2,432 -0.03(-3.54%)
May 22, 2009 0.8514 0.8825 0.8435 0.8825 15,451 +0.02(+2.74%)
May 21, 2009 0.8513 0.8590 0.8435 0.8590 13,732 +0.01(+0.91%)
May 20, 2009 0.8747 0.8982 0.8513 0.8513 13,012 -0.02(-1.80%)
May 19, 2009 0.8435 0.8903 0.8435 0.8669 12,435 -0.02(-2.63%)
May 18, 2009 0.8435 0.8982 0.8435 0.8903 15,107 +0.00(+0.00%)
May 15, 2009 0.8279 0.8903 0.8279 0.8903 5,300 +0.04(+4.59%)
May 14, 2009 0.8591 0.8669 0.8201 0.8513 8,709 +0.02(+1.86%)
May 13, 2009 0.8825 0.8903 0.8279 0.8358 25,924 -0.04(-4.46%)
May 12, 2009 0.8669 0.8747 0.8513 0.8747 11,523 +0.01(+0.90%)
May 11, 2009 0.8513 0.8747 0.8513 0.8669 6,920 +0.01(+0.91%)
May 08, 2009 0.8435 0.8669 0.8201 0.8591 14,980 -0.00(-0.01%)
May 07, 2009 0.8435 0.8747 0.8435 0.8592 27,887 -0.01(-0.89%)
May 06, 2009 0.8747 0.8747 0.8435 0.8669 11,331 -0.01(-0.89%)
May 05, 2009 0.8903 0.8903 0.8279 0.8747 41,094 -0.01(-0.88%)
May 04, 2009 0.8825 0.8982 0.8669 0.8825 19,846 +0.01(+0.89%)
May 01, 2009 0.8748 0.8813 0.8747 0.8747 1,408 -0.01(-1.44%)
Apr 30, 2009 0.8903 0.8903 0.8747 0.8875 8,642 -0.00(-0.32%)
Apr 29, 2009 0.8826 0.8903 0.8591 0.8903 36,363 +0.01(+0.88%)
Apr 28, 2009 0.8903 0.8903 0.8747 0.8825 16,618 +0.01(+0.89%)
Apr 27, 2009 0.8982 0.9216 0.8747 0.8747 37,979 -0.03(-3.45%)
Apr 24, 2009 0.9294 0.9372 0.8982 0.9060 44,169 -0.03(-3.33%)
Apr 23, 2009 0.9372 0.9372 0.8982 0.9372 12,445 +0.02(+2.56%)
Apr 22, 2009 0.9372 0.9372 0.8982 0.9138 24,581 -0.02(-1.68%)
Apr 21, 2009 0.9372 0.9606 0.9214 0.9294 24,513 -0.05(-4.80%)
Apr 20, 2009 0.9763 0.9763 0.8903 0.9763 23,741 +0.05(+5.04%)
Apr 17, 2009 0.9138 0.9372 0.8903 0.9294 37,897 +0.04(+4.39%)
Apr 16, 2009 0.8201 0.9033 0.8044 0.8903 49,423 +0.07(+8.57%)
Apr 15, 2009 0.8122 0.8279 0.7810 0.8201 44,045 +0.03(+3.96%)
Apr 14, 2009 0.7732 0.8044 0.7506 0.7888 42,055 +0.02(+3.06%)
Apr 13, 2009 0.7732 0.7966 0.7654 0.7654 44,451 +0.02(+3.16%)
Apr 09, 2009 0.7966 0.7966 0.7420 0.7420 39,779 -0.05(-6.86%)
Apr 08, 2009 0.7420 0.8201 0.7420 0.7966 21,702 +0.02(+2.00%)
Apr 07, 2009 0.7966 0.8201 0.7809 0.7810 38,758 -0.02(-2.91%)
Apr 06, 2009 0.7498 0.8044 0.7497 0.8044 28,189 +0.05(+6.20%)
Apr 03, 2009 0.7419 0.7654 0.7419 0.7575 11,970 +0.02(+2.09%)
Apr 02, 2009 0.7185 0.7576 0.7185 0.7420 159,254 +0.02(+3.26%)
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.