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

Simulations Plus Inc (NQ: SLP )

49.09 -0.88 (-1.77%)
Streaming Delayed Price Updated: 2:23 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 28, 2012 3.725 3.838 3.725 3.733 10,718 +0.00(+0.00%)
Sep 27, 2012 3.798 3.818 3.693 3.733 13,862 -0.07(-1.91%)
Sep 26, 2012 3.822 3.846 3.668 3.806 26,035 +0.02(+0.64%)
Sep 25, 2012 3.879 3.944 3.782 3.782 22,636 -0.14(-3.51%)
Sep 24, 2012 3.927 3.960 3.806 3.919 8,352 -0.01(-0.21%)
Sep 21, 2012 3.919 3.944 3.895 3.927 18,734 +0.03(+0.83%)
Sep 20, 2012 3.887 3.936 3.830 3.895 164,194 +0.01(+0.21%)
Sep 19, 2012 3.830 3.936 3.789 3.887 13,670 +0.11(+3.00%)
Sep 18, 2012 3.774 3.854 3.757 3.774 9,766 -0.06(-1.69%)
Sep 17, 2012 3.822 3.855 3.814 3.838 11,200 -0.02(-0.63%)
Sep 14, 2012 3.814 3.879 3.774 3.863 33,701 +0.02(+0.63%)
Sep 13, 2012 3.738 3.846 3.725 3.838 27,472 +0.10(+2.60%)
Sep 12, 2012 3.709 3.798 3.693 3.741 21,513 -0.02(-0.43%)
Sep 11, 2012 3.717 3.798 3.644 3.757 128,927 +0.03(+0.87%)
Sep 10, 2012 3.652 3.725 3.628 3.725 24,044 +0.04(+1.10%)
Sep 07, 2012 3.725 3.757 3.644 3.685 14,797 -0.02(-0.65%)
Sep 06, 2012 3.644 3.749 3.644 3.709 16,184 +0.06(+1.78%)
Sep 05, 2012 3.620 3.717 3.620 3.644 41,328 +0.06(+1.58%)
Sep 04, 2012 3.676 3.676 3.555 3.587 22,706 -0.02(-0.67%)
Aug 31, 2012 3.604 3.660 3.587 3.612 41,611 +0.06(+1.59%)
Aug 30, 2012 3.587 3.604 3.555 3.555 4,256 -0.02(-0.45%)
Aug 29, 2012 3.563 3.604 3.563 3.571 12,783 -0.03(-0.90%)
Aug 27, 2012 3.555 3.644 3.482 3.604 63,187 +0.04(+1.14%)
Aug 24, 2012 3.514 3.563 3.514 3.563 17,336 +0.05(+1.38%)
Aug 23, 2012 3.490 3.531 3.490 3.514 9,128 -0.01(-0.23%)
Aug 22, 2012 3.442 3.523 3.401 3.523 36,124 +0.10(+2.84%)
Aug 21, 2012 3.344 3.425 3.344 3.425 36,666 +0.08(+2.42%)
Aug 20, 2012 3.320 3.344 3.263 3.344 15,013 +0.03(+0.98%)
Aug 17, 2012 3.296 3.312 3.239 3.312 25,296 +0.04(+1.24%)
Aug 16, 2012 3.288 3.385 3.207 3.272 24,685 -0.04(-1.22%)
Aug 15, 2012 3.320 3.361 3.296 3.312 17,587 +0.07(+2.25%)
Aug 14, 2012 3.385 3.391 3.239 3.239 8,740 -0.15(-4.31%)
Aug 13, 2012 3.369 3.401 3.361 3.385 14,869 -0.02(-0.48%)
Aug 10, 2012 3.409 3.409 3.361 3.401 8,869 +0.00(+0.00%)
Aug 09, 2012 3.377 3.401 3.377 3.401 8,217 +0.02(+0.72%)
Aug 08, 2012 3.344 3.401 3.344 3.377 19,653 -0.01(-0.24%)
Aug 07, 2012 3.361 3.401 3.361 3.385 2,468 -0.01(-0.17%)
Aug 06, 2012 3.361 3.409 3.361 3.391 13,213 +0.03(+0.89%)
Aug 03, 2012 3.393 3.401 3.361 3.361 20,594 +0.02(+0.73%)
Aug 02, 2012 3.344 3.360 3.336 3.336 11,597 -0.02(-0.48%)
Aug 01, 2012 3.344 3.360 3.344 3.352 12,708 +0.00(+0.00%)
Jul 31, 2012 3.360 3.360 3.273 3.352 28,212 +0.00(+0.00%)
Jul 30, 2012 3.320 3.360 3.320 3.352 18,808 +0.05(+1.64%)
Jul 27, 2012 3.328 3.344 3.264 3.298 25,167 -0.03(-0.91%)
Jul 26, 2012 3.320 3.352 3.320 3.328 2,674 +0.00(+0.00%)
Jul 25, 2012 3.320 3.344 3.320 3.328 3,548 +0.02(+0.48%)
Jul 24, 2012 3.264 3.328 3.264 3.312 4,062 +0.05(+1.47%)
Jul 23, 2012 3.264 3.304 3.224 3.264 21,777 -0.09(-2.63%)
Jul 20, 2012 3.360 3.360 3.320 3.352 11,745 +0.01(+0.24%)
Jul 19, 2012 3.304 3.360 3.304 3.344 5,999 +0.01(+0.24%)
Jul 18, 2012 3.288 3.336 3.288 3.336 10,988 +0.00(+0.00%)
Jul 17, 2012 3.208 3.336 3.200 3.336 27,713 +0.09(+2.71%)
Jul 16, 2012 3.272 3.320 3.240 3.248 19,126 +0.04(+1.25%)
Jul 13, 2012 3.056 3.240 3.040 3.208 10,922 +0.12(+3.89%)
Jul 12, 2012 3.136 3.174 3.040 3.088 42,979 -0.14(-4.46%)
Jul 11, 2012 3.368 3.376 3.152 3.232 17,034 +0.00(+0.00%)
Jul 10, 2012 3.256 3.280 3.200 3.232 22,420 -0.01(-0.25%)
Jul 09, 2012 3.280 3.312 3.240 3.240 15,457 -0.06(-1.94%)
Jul 06, 2012 3.304 3.312 3.280 3.304 8,814 +0.00(+0.00%)
Jul 05, 2012 3.280 3.344 3.241 3.304 7,425 +0.00(+0.00%)
Jul 03, 2012 3.240 3.304 3.240 3.304 22,630 +0.06(+1.72%)
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.