Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simulations Plus Inc (NQ: SLP )

50.95 +0.74 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2013 3.671 3.740 3.671 3.740 6,444 +0.08(+2.09%)
May 30, 2013 3.680 3.782 3.637 3.663 0 -0.03(-0.92%)
May 29, 2013 3.671 3.714 3.654 3.697 17,822 +0.02(+0.46%)
May 28, 2013 3.603 3.705 3.603 3.680 5,629 +0.14(+3.85%)
May 24, 2013 3.586 3.688 3.544 3.544 0 -0.09(-2.58%)
May 23, 2013 3.654 3.722 3.603 3.637 0 -0.02(-0.47%)
May 22, 2013 3.705 3.748 3.637 3.654 0 -0.01(-0.23%)
May 21, 2013 3.663 3.688 3.663 3.663 0 +0.03(+0.70%)
May 20, 2013 3.705 3.705 3.612 3.637 0 -0.03(-0.93%)
May 17, 2013 3.646 3.765 3.637 3.671 0 +0.00(+0.00%)
May 16, 2013 3.645 3.740 3.629 3.671 31,758 +0.01(+0.23%)
May 15, 2013 3.424 3.663 3.424 3.663 0 +0.20(+5.65%)
May 13, 2013 3.407 3.467 3.373 3.467 0 +0.06(+1.75%)
May 10, 2013 3.407 3.407 3.365 3.407 0 +0.00(+0.00%)
May 09, 2013 3.407 3.416 3.373 3.407 0 +0.02(+0.50%)
May 08, 2013 3.407 3.407 3.365 3.390 0 -0.01(-0.25%)
May 07, 2013 3.365 3.399 3.331 3.399 0 +0.02(+0.50%)
May 06, 2013 3.407 3.407 3.348 3.382 0 -0.03(-0.75%)
May 03, 2013 3.382 3.407 3.399 3.407 0 +0.03(+1.01%)
May 02, 2013 3.356 3.382 3.339 3.373 0 -0.01(-0.25%)
May 01, 2013 3.382 3.432 3.339 3.382 0 +0.00(+0.00%)
Apr 30, 2013 3.331 3.390 3.331 3.382 0 +0.03(+1.01%)
Apr 29, 2013 3.382 3.382 3.331 3.348 85,614 +0.01(+0.25%)
Apr 26, 2013 3.339 3.382 3.339 3.339 107,326 -0.03(-1.00%)
Apr 25, 2013 3.382 3.382 3.373 3.373 114,569 -0.01(-0.25%)
Apr 24, 2013 3.424 3.424 3.373 3.382 0 -0.04(-1.23%)
Apr 23, 2013 3.382 3.424 3.382 3.424 28,641 +0.04(+1.25%)
Apr 22, 2013 3.416 3.416 3.382 3.382 8,646 -0.02(-0.50%)
Apr 19, 2013 3.407 3.407 3.382 3.399 5,904 +0.02(+0.50%)
Apr 18, 2013 3.449 3.449 3.382 3.382 17,465 -0.04(-1.23%)
Apr 17, 2013 3.424 3.458 3.407 3.424 11,355 -0.03(-0.98%)
Apr 16, 2013 3.449 3.475 3.399 3.458 16,881 -0.01(-0.41%)
Apr 15, 2013 3.441 3.475 3.382 3.472 7,410 -0.01(-0.32%)
Apr 12, 2013 3.500 3.500 3.483 3.483 2,703 +0.03(+0.73%)
Apr 11, 2013 3.424 3.509 3.382 3.458 29,381 +0.08(+2.25%)
Apr 10, 2013 3.390 3.424 3.230 3.382 32,233 -0.04(-1.23%)
Apr 09, 2013 3.339 3.466 3.339 3.424 14,079 +0.04(+1.25%)
Apr 08, 2013 3.390 3.424 3.365 3.382 16,778 -0.03(-0.99%)
Apr 05, 2013 3.424 3.424 3.382 3.416 11,216 -0.01(-0.25%)
Apr 04, 2013 3.424 3.441 3.382 3.424 9,303 -0.02(-0.49%)
Apr 03, 2013 3.466 3.475 3.411 3.441 5,086 -0.04(-1.21%)
Apr 02, 2013 3.458 3.508 3.458 3.483 4,344 +0.07(+1.98%)
Apr 01, 2013 3.432 3.432 3.390 3.416 11,497 -0.08(-2.18%)
Mar 28, 2013 3.466 3.492 3.416 3.492 23,280 +0.00(+0.00%)
Mar 27, 2013 3.458 3.509 3.424 3.492 3,870 +0.03(+0.73%)
Mar 26, 2013 3.483 3.492 3.416 3.466 2,396 +0.02(+0.49%)
Mar 25, 2013 3.509 3.509 3.449 3.449 17,494 -0.08(-2.16%)
Mar 22, 2013 3.509 3.568 3.492 3.525 3,307 +0.00(+0.00%)
Mar 21, 2013 3.551 3.578 3.525 3.525 4,518 -0.06(-1.65%)
Mar 20, 2013 3.466 3.593 3.458 3.585 18,389 +0.05(+1.44%)
Mar 19, 2013 3.551 3.551 3.509 3.534 7,107 -0.02(-0.48%)
Mar 18, 2013 3.568 3.568 3.534 3.551 8,210 +0.02(+0.48%)
Mar 15, 2013 3.458 3.551 3.458 3.534 5,169 +0.11(+3.21%)
Mar 14, 2013 3.466 3.467 3.418 3.424 10,846 -0.07(-1.94%)
Mar 13, 2013 3.458 3.568 3.449 3.492 3,340 +0.05(+1.47%)
Mar 12, 2013 3.534 3.534 3.399 3.441 10,213 -0.09(-2.63%)
Mar 08, 2013 3.500 3.534 3.534 3.534 12,183 +0.06(+1.70%)
Mar 07, 2013 3.576 3.591 3.432 3.475 7,373 -0.10(-2.84%)
Mar 06, 2013 3.492 3.593 3.492 3.576 38,693 +0.08(+2.42%)
Mar 05, 2013 3.441 3.492 3.382 3.492 24,086 +0.00(+0.00%)
Mar 04, 2013 3.441 3.509 3.407 3.492 12,642 -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.