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

Simulations Plus Inc (NQ: SLP )

49.67 -0.31 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM 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, 2016 6.669 7.041 6.669 7.022 29,785 +0.30(+4.42%)
Jun 29, 2016 6.781 6.974 6.641 6.725 41,473 +0.02(+0.28%)
Jun 28, 2016 6.502 6.734 6.437 6.706 25,467 +0.20(+3.14%)
Jun 27, 2016 6.261 6.521 6.261 6.502 25,824 +0.21(+3.40%)
Jun 24, 2016 6.688 6.771 6.270 6.288 97,633 -0.50(-7.39%)
Jun 23, 2016 6.813 6.846 6.683 6.790 25,478 +0.05(+0.69%)
Jun 22, 2016 6.771 6.911 6.706 6.744 15,535 -0.09(-1.36%)
Jun 21, 2016 6.697 6.911 6.679 6.836 41,022 +0.14(+2.08%)
Jun 20, 2016 6.753 6.994 6.669 6.697 23,862 +0.01(+0.14%)
Jun 17, 2016 6.809 6.846 6.665 6.688 35,206 -0.11(-1.64%)
Jun 16, 2016 6.716 7.087 6.716 6.799 31,099 +0.02(+0.27%)
Jun 15, 2016 7.032 7.115 6.781 6.781 30,419 -0.20(-2.93%)
Jun 14, 2016 6.874 7.106 6.753 6.985 35,322 +0.13(+1.90%)
Jun 13, 2016 7.078 7.162 6.688 6.855 142,169 -0.32(-4.40%)
Jun 10, 2016 7.171 7.236 7.078 7.171 38,814 -0.07(-0.90%)
Jun 09, 2016 7.180 7.338 6.994 7.236 38,470 +0.00(+0.00%)
Jun 08, 2016 7.124 7.319 7.013 7.236 24,554 +0.09(+1.30%)
Jun 07, 2016 7.152 7.315 6.846 7.143 49,226 -0.10(-1.41%)
Jun 06, 2016 7.004 7.403 6.920 7.245 99,996 +0.26(+3.72%)
Jun 03, 2016 6.957 7.050 6.892 6.985 85,011 +0.02(+0.27%)
Jun 02, 2016 7.059 7.189 6.874 6.966 106,318 -0.06(-0.79%)
Jun 01, 2016 7.059 7.227 6.966 7.022 72,906 -0.07(-1.05%)
May 31, 2016 7.162 7.208 7.004 7.097 88,891 -0.08(-1.16%)
May 27, 2016 7.347 7.180 7.180 7.180 14,641 -0.16(-2.15%)
May 26, 2016 7.292 7.412 7.245 7.338 30,501 +0.05(+0.64%)
May 25, 2016 7.449 7.449 7.171 7.292 87,584 -0.19(-2.48%)
May 24, 2016 7.264 7.524 7.162 7.477 98,172 +0.26(+3.60%)
May 23, 2016 7.115 7.338 7.110 7.217 92,641 +0.15(+2.10%)
May 20, 2016 7.199 7.598 6.985 7.069 193,847 -0.15(-2.06%)
May 19, 2016 7.227 7.468 7.180 7.217 196,879 -0.07(-0.89%)
May 18, 2016 7.477 7.505 7.208 7.282 222,834 -0.20(-2.61%)
May 17, 2016 7.747 7.821 7.450 7.477 87,504 -0.46(-5.74%)
May 16, 2016 7.960 8.146 7.858 7.933 39,418 -0.11(-1.39%)
May 13, 2016 8.100 8.323 8.025 8.044 18,488 -0.04(-0.46%)
May 12, 2016 8.342 8.439 8.050 8.081 33,996 -0.43(-5.02%)
May 11, 2016 8.564 8.936 8.425 8.508 78,290 -0.04(-0.43%)
May 10, 2016 8.183 8.583 8.183 8.546 89,653 +0.35(+4.31%)
May 09, 2016 7.765 8.313 7.765 8.193 78,392 +0.46(+5.88%)
May 06, 2016 7.719 7.821 7.577 7.737 17,631 +0.02(+0.24%)
May 05, 2016 7.561 7.951 7.561 7.719 38,619 +0.17(+2.28%)
May 04, 2016 7.496 7.552 7.496 7.547 22,569 +0.03(+0.43%)
May 03, 2016 7.440 7.532 7.440 7.515 18,993 +0.00(+0.00%)
May 02, 2016 7.542 7.570 7.422 7.515 36,218 +0.03(+0.37%)
Apr 29, 2016 7.570 7.570 7.394 7.487 142,349 -0.13(-1.71%)
Apr 28, 2016 7.802 7.895 7.598 7.617 63,094 -0.23(-2.96%)
Apr 27, 2016 7.923 7.969 7.840 7.849 26,257 -0.08(-1.05%)
Apr 26, 2016 7.867 7.978 7.757 7.932 48,612 +0.01(+0.12%)
Apr 25, 2016 7.941 7.969 7.766 7.923 42,226 +0.00(+0.00%)
Apr 22, 2016 7.886 7.960 7.792 7.923 21,406 +0.00(+0.00%)
Apr 21, 2016 7.886 7.951 7.840 7.923 22,253 -0.02(-0.23%)
Apr 20, 2016 7.830 8.006 7.673 7.941 33,038 +0.11(+1.42%)
Apr 19, 2016 7.923 7.960 7.627 7.830 89,280 -0.09(-1.17%)
Apr 18, 2016 7.960 8.080 7.803 7.923 36,746 -0.07(-0.92%)
Apr 15, 2016 8.006 8.100 7.941 7.997 25,284 -0.06(-0.80%)
Apr 14, 2016 8.264 8.264 7.941 8.061 78,190 -0.08(-1.02%)
Apr 13, 2016 8.209 8.301 8.034 8.144 101,683 +0.02(+0.23%)
Apr 12, 2016 8.181 8.218 7.997 8.126 51,405 +0.01(+0.11%)
Apr 11, 2016 8.172 8.246 7.950 8.117 29,716 +0.02(+0.23%)
Apr 08, 2016 8.241 8.246 8.034 8.098 20,200 -0.01(-0.11%)
Apr 07, 2016 8.126 8.227 8.015 8.107 32,685 -0.02(-0.23%)
Apr 06, 2016 7.775 8.191 7.775 8.126 67,879 +0.35(+4.51%)
Apr 05, 2016 8.080 8.191 7.673 7.775 59,718 -0.39(-4.75%)
Apr 04, 2016 8.135 8.172 8.052 8.163 29,023 +0.00(+0.00%)
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.