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

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
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, 2010 2.179 2.226 2.093 2.226 32,578 +0.04(+1.79%)
Sep 29, 2010 2.148 2.195 2.070 2.187 35,872 +0.10(+4.87%)
Sep 28, 2010 2.062 2.085 2.031 2.085 16,853 +0.04(+1.91%)
Sep 27, 2010 1.992 2.140 1.976 2.046 37,573 +0.05(+2.74%)
Sep 24, 2010 2.148 2.148 1.913 1.992 70,732 -0.08(-3.77%)
Sep 23, 2010 2.085 2.155 2.070 2.070 24,390 -0.04(-1.85%)
Sep 22, 2010 2.148 2.171 2.078 2.109 30,966 -0.04(-1.82%)
Sep 21, 2010 2.124 2.179 2.124 2.148 29,874 +0.05(+2.61%)
Sep 20, 2010 2.132 2.179 2.093 2.093 44,469 +0.01(+0.37%)
Sep 17, 2010 2.124 2.171 2.070 2.085 53,736 +0.07(+3.49%)
Sep 15, 2010 2.015 2.031 1.960 2.015 36,690 +0.00(+0.00%)
Sep 14, 2010 1.843 2.031 1.843 2.015 46,022 +0.14(+7.50%)
Sep 13, 2010 1.945 1.945 1.835 1.874 22,733 -0.07(-3.61%)
Sep 10, 2010 1.937 1.992 1.937 1.945 82,394 +0.01(+0.40%)
Sep 09, 2010 1.851 1.937 1.835 1.937 12,067 +0.06(+3.33%)
Sep 08, 2010 1.835 1.906 1.835 1.874 18,688 -0.05(-2.44%)
Sep 07, 2010 1.859 1.937 1.835 1.921 7,485 +0.04(+2.07%)
Sep 03, 2010 1.874 1.921 1.874 1.882 8,706 -0.05(-2.82%)
Sep 02, 2010 1.937 1.937 1.898 1.937 7,099 +0.04(+2.05%)
Sep 01, 2010 1.906 1.937 1.898 1.898 20,287 -0.02(-1.22%)
Aug 31, 2010 1.913 1.945 1.906 1.921 15,476 -0.01(-0.40%)
Aug 30, 2010 1.835 1.929 1.835 1.929 23,648 +0.08(+4.22%)
Aug 27, 2010 1.804 1.867 1.804 1.851 21,533 +0.00(+0.00%)
Aug 26, 2010 1.859 1.867 1.820 1.851 18,661 -0.02(-0.84%)
Aug 25, 2010 1.835 1.874 1.828 1.867 10,652 +0.02(+0.84%)
Aug 24, 2010 1.835 1.851 1.796 1.851 22,496 -0.02(-1.25%)
Aug 23, 2010 1.874 1.921 1.820 1.874 26,776 -0.02(-0.88%)
Aug 20, 2010 1.874 1.898 1.851 1.891 17,413 +0.01(+0.39%)
Aug 19, 2010 1.913 1.913 1.874 1.884 16,463 -0.03(-1.55%)
Aug 18, 2010 1.929 1.937 1.874 1.913 32,965 +0.00(+0.00%)
Aug 17, 2010 1.867 1.937 1.828 1.913 23,324 +0.09(+5.15%)
Aug 16, 2010 1.882 1.882 1.812 1.820 8,681 -0.04(-2.10%)
Aug 13, 2010 1.851 1.890 1.847 1.859 7,960 +0.01(+0.42%)
Aug 12, 2010 1.835 1.851 1.796 1.851 10,942 +0.00(+0.00%)
Aug 11, 2010 1.882 1.898 1.835 1.851 9,218 -0.03(-1.66%)
Aug 10, 2010 1.835 1.945 1.812 1.882 5,647 +0.02(+0.84%)
Aug 09, 2010 1.874 1.913 1.859 1.867 7,118 -0.03(-1.77%)
Aug 06, 2010 1.913 1.945 1.859 1.900 17,138 -0.01(-0.69%)
Aug 05, 2010 1.890 1.913 1.851 1.913 11,325 +0.02(+1.24%)
Aug 04, 2010 1.863 1.913 1.859 1.890 14,034 +0.05(+2.98%)
Aug 03, 2010 1.874 1.890 1.796 1.835 24,756 -0.04(-2.08%)
Aug 02, 2010 1.874 1.898 1.804 1.874 68,832 +0.00(+0.00%)
Jul 30, 2010 1.796 1.953 1.796 1.874 33,354 +0.08(+4.35%)
Jul 29, 2010 1.843 1.867 1.796 1.796 17,871 -0.05(-2.54%)
Jul 28, 2010 1.867 1.874 1.843 1.843 5,601 +0.00(+0.00%)
Jul 27, 2010 1.882 1.882 1.796 1.843 14,148 -0.08(-4.06%)
Jul 26, 2010 1.796 1.921 1.796 1.921 23,762 +0.06(+3.36%)
Jul 23, 2010 1.874 1.921 1.804 1.859 52,264 -0.05(-2.45%)
Jul 22, 2010 1.953 1.960 1.874 1.906 25,103 -0.05(-2.79%)
Jul 21, 2010 1.945 1.984 1.913 1.960 25,980 +0.02(+0.80%)
Jul 20, 2010 1.984 1.984 1.859 1.945 82,037 -0.02(-0.80%)
Jul 19, 2010 1.968 2.015 1.953 1.960 42,163 -0.01(-0.40%)
Jul 16, 2010 1.968 1.968 1.921 1.968 33,683 +0.01(+0.40%)
Jul 15, 2010 1.937 1.960 1.913 1.960 21,616 +0.01(+0.40%)
Jul 14, 2010 1.968 1.992 1.906 1.953 27,089 -0.02(-0.79%)
Jul 13, 2010 1.929 1.992 1.914 1.968 91,554 +0.05(+2.86%)
Jul 12, 2010 1.890 1.929 1.874 1.913 24,469 +0.06(+3.37%)
Jul 09, 2010 1.851 1.921 1.851 1.851 24,472 +0.04(+2.16%)
Jul 08, 2010 1.945 1.953 1.804 1.812 37,260 -0.12(-6.07%)
Jul 07, 2010 1.828 1.929 1.820 1.929 31,154 +0.10(+5.56%)
Jul 06, 2010 1.796 1.913 1.796 1.828 44,612 +0.03(+1.74%)
Jul 02, 2010 1.851 1.890 1.796 1.796 19,387 -0.04(-2.13%)
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.