Indicators

Simulations Plus Inc (NQ: SLP )

48.24 -0.49 (-1.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.