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

Simulations Plus Inc (NQ: SLP )

49.16 -0.81 (-1.63%)
Streaming Delayed Price Updated: 2:12 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 (%)
Sep 30, 2005 0.1830 0.1850 0.1806 0.1811 19,974 +0.01(+5.10%)
Sep 29, 2005 0.1718 0.1723 0.1708 0.1723 11,267 +0.00(+1.15%)
Sep 28, 2005 0.1684 0.1704 0.1665 0.1704 14,852 -0.00(-0.29%)
Sep 27, 2005 0.1708 0.1708 0.1708 0.1708 7,682 +0.00(+1.74%)
Sep 26, 2005 0.1660 0.1679 0.1660 0.1679 7,682 +0.00(+0.29%)
Sep 23, 2005 0.1674 0.1674 0.1660 0.1674 4,097 +0.00(+1.18%)
Sep 22, 2005 0.1621 0.1655 0.1621 0.1655 38,924 -0.00(-0.59%)
Sep 21, 2005 0.1674 0.1674 0.1665 0.1665 1,536 +0.00(+0.00%)
Sep 20, 2005 0.1655 0.1665 0.1655 0.1665 3,585 +0.00(+0.89%)
Sep 19, 2005 0.1645 0.1655 0.1645 0.1650 8,706 +0.00(+0.00%)
Sep 16, 2005 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 15, 2005 0.1665 0.1665 0.1645 0.1650 10,755 -0.00(-1.17%)
Sep 14, 2005 0.1713 0.1713 0.1660 0.1669 47,630 -0.01(-3.66%)
Sep 13, 2005 0.1733 0.1733 0.1733 0.1733 4,609 -0.00(-2.74%)
Sep 12, 2005 0.1689 0.1782 0.1689 0.1782 16,901 +0.01(+5.80%)
Sep 09, 2005 0.1684 0.1684 0.1684 0.1684 512 +0.00(+0.00%)
Sep 08, 2005 0.1665 0.1684 0.1660 0.1684 7,170 -0.00(-1.15%)
Sep 07, 2005 0.1708 0.1708 0.1669 0.1704 52,240 +0.01(+3.87%)
Sep 06, 2005 0.1665 0.1669 0.1616 0.1640 60,946 -0.00(-2.89%)
Sep 02, 2005 0.1689 0.1689 0.1689 0.1689 0 +0.00(+0.00%)
Sep 01, 2005 0.1665 0.1733 0.1635 0.1689 57,873 +0.00(+1.76%)
Aug 31, 2005 0.1660 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Aug 30, 2005 0.1669 0.1674 0.1660 0.1660 17,925 -0.00(-2.02%)
Aug 29, 2005 0.1689 0.1694 0.1660 0.1694 44,557 -0.00(-1.14%)
Aug 26, 2005 0.1733 0.1733 0.1708 0.1713 3,585 +0.00(+0.00%)
Aug 25, 2005 0.1713 0.1713 0.1713 0.1713 0 +0.00(+0.00%)
Aug 24, 2005 0.1723 0.1723 0.1713 0.1713 10,243 -0.00(-1.13%)
Aug 23, 2005 0.1796 0.1796 0.1733 0.1733 12,803 -0.01(-3.53%)
Aug 22, 2005 0.1757 0.1796 0.1757 0.1796 44,045 +0.02(+10.51%)
Aug 19, 2005 0.1625 0.1625 0.1625 0.1625 512 -0.00(-0.30%)
Aug 18, 2005 0.1679 0.1679 0.1630 0.1630 5,633 -0.01(-3.19%)
Aug 17, 2005 0.1684 0.1684 0.1684 0.1684 2,560 -0.00(-2.27%)
Aug 16, 2005 0.1708 0.1723 0.1708 0.1723 2,560 -0.00(-0.28%)
Aug 15, 2005 0.1733 0.1738 0.1728 0.1728 6,658 +0.00(+1.43%)
Aug 12, 2005 0.1708 0.1708 0.1684 0.1704 13,828 -0.00(-1.69%)
Aug 11, 2005 0.1743 0.1743 0.1733 0.1733 1,536 -0.00(-0.56%)
Aug 10, 2005 0.1743 0.1743 0.1743 0.1743 0 +0.00(+0.00%)
Aug 09, 2005 0.1748 0.1748 0.1743 0.1743 6,658 +0.00(+0.00%)
Aug 08, 2005 0.1743 0.1743 0.1743 0.1743 10,243 +0.00(+0.00%)
Aug 05, 2005 0.1743 0.1743 0.1743 0.1743 0 +0.00(+0.00%)
Aug 04, 2005 0.1743 0.1743 0.1743 0.1743 0 +0.00(+0.00%)
Aug 03, 2005 0.1733 0.1743 0.1733 0.1743 8,194 +0.00(+2.00%)
Aug 02, 2005 0.1708 0.1708 0.1708 0.1708 0 +0.00(+0.00%)
Aug 01, 2005 0.1708 0.1708 0.1708 0.1708 10,243 +0.00(+0.00%)
Jul 29, 2005 0.1743 0.1743 0.1708 0.1708 11,779 +0.00(+1.45%)
Jul 28, 2005 0.1684 0.1684 0.1684 0.1684 1,024 -0.00(-1.43%)
Jul 27, 2005 0.1708 0.1708 0.1708 0.1708 4,097 +0.00(+0.00%)
Jul 26, 2005 0.1708 0.1752 0.1708 0.1708 16,901 +0.00(+0.00%)
Jul 25, 2005 0.1708 0.1723 0.1708 0.1708 26,632 -0.00(-1.41%)
Jul 22, 2005 0.1787 0.1791 0.1733 0.1733 6,145 -0.00(-2.74%)
Jul 21, 2005 0.1782 0.1782 0.1782 0.1782 0 +0.00(+0.00%)
Jul 20, 2005 0.1782 0.1782 0.1782 0.1782 5,633 -0.00(-1.35%)
Jul 19, 2005 0.1806 0.1816 0.1806 0.1806 26,120 +0.00(+0.00%)
Jul 18, 2005 0.1806 0.1806 0.1806 0.1806 1,024 +0.00(+1.09%)
Jul 15, 2005 0.1787 0.1787 0.1782 0.1787 18,949 +0.00(+0.27%)
Jul 14, 2005 0.1830 0.1835 0.1782 0.1782 13,316 -0.01(-3.95%)
Jul 13, 2005 0.1865 0.1865 0.1855 0.1855 4,097 -0.00(-1.55%)
Jul 12, 2005 0.1904 0.1904 0.1884 0.1884 3,585 +0.00(+0.00%)
Jul 11, 2005 0.1899 0.1928 0.1855 0.1884 44,045 +0.00(+0.26%)
Jul 08, 2005 0.1879 0.1879 0.1855 0.1879 14,852 +0.00(+0.00%)
Jul 07, 2005 0.1894 0.1894 0.1879 0.1879 2,560 -0.00(-1.03%)
Jul 06, 2005 0.1879 0.1918 0.1879 0.1899 34,826 +0.00(+1.04%)
Jul 05, 2005 0.1918 0.1928 0.1879 0.1879 19,974 -0.00(-0.77%)
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.