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 +0.75 (+1.48%)
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 28, 2010 1.843 1.906 1.835 1.882 16,969 -0.01(-0.41%)
May 27, 2010 1.913 1.929 1.796 1.890 33,723 +0.02(+1.26%)
May 26, 2010 1.851 1.898 1.851 1.867 54,324 +0.02(+1.27%)
May 25, 2010 1.703 1.874 1.656 1.843 87,086 +0.05(+2.62%)
May 24, 2010 1.874 1.929 1.789 1.796 76,812 -0.05(-2.96%)
May 21, 2010 1.718 1.890 1.671 1.851 61,939 +0.12(+6.76%)
May 20, 2010 1.835 1.913 1.632 1.734 105,371 -0.14(-7.50%)
May 19, 2010 1.953 1.953 1.796 1.874 86,914 -0.08(-4.00%)
May 18, 2010 1.890 1.953 1.859 1.953 92,420 +0.09(+5.04%)
May 17, 2010 1.781 1.874 1.759 1.859 110,020 +0.14(+8.18%)
May 14, 2010 1.695 1.804 1.617 1.718 66,748 +0.05(+3.29%)
May 13, 2010 1.726 1.827 1.664 1.664 30,159 -0.03(-1.84%)
May 12, 2010 1.703 1.835 1.625 1.695 62,848 +0.05(+2.84%)
May 11, 2010 1.726 1.734 1.582 1.648 77,830 +0.03(+1.93%)
May 10, 2010 1.640 1.812 1.601 1.617 131,870 -0.14(-8.00%)
May 07, 2010 1.851 1.882 1.726 1.757 87,251 -0.02(-0.88%)
May 06, 2010 1.913 1.953 1.718 1.773 77,661 -0.15(-7.72%)
May 05, 2010 1.874 1.929 1.781 1.921 43,012 +0.10(+5.58%)
May 04, 2010 1.916 1.937 1.765 1.820 57,524 -0.13(-6.80%)
May 03, 2010 1.937 1.953 1.896 1.953 36,993 +0.06(+3.31%)
Apr 30, 2010 1.789 1.953 1.749 1.890 102,417 +0.08(+4.31%)
Apr 29, 2010 1.765 1.843 1.734 1.812 62,359 +0.05(+2.65%)
Apr 28, 2010 1.796 1.874 1.765 1.765 71,590 -0.03(-1.74%)
Apr 27, 2010 1.874 1.874 1.796 1.796 54,827 +0.00(+0.00%)
Apr 26, 2010 1.874 1.882 1.796 1.796 96,966 -0.06(-3.37%)
Apr 23, 2010 1.874 1.929 1.859 1.859 56,928 -0.02(-0.83%)
Apr 22, 2010 1.898 1.945 1.874 1.874 34,938 -0.02(-1.23%)
Apr 21, 2010 1.937 2.031 1.882 1.898 79,205 -0.04(-2.02%)
Apr 20, 2010 1.945 1.953 1.874 1.937 101,208 -0.01(-0.40%)
Apr 19, 2010 1.867 1.953 1.835 1.945 170,393 +0.11(+5.96%)
Apr 16, 2010 1.765 1.843 1.765 1.835 109,480 +0.09(+4.91%)
Apr 15, 2010 1.757 1.874 1.718 1.749 222,158 +0.03(+1.82%)
Apr 14, 2010 1.828 1.828 1.687 1.718 149,783 -0.05(-2.65%)
Apr 13, 2010 1.484 1.773 1.484 1.765 186,212 +0.28(+18.94%)
Apr 12, 2010 1.476 1.484 1.445 1.484 49,690 +0.05(+3.26%)
Apr 09, 2010 1.468 1.484 1.437 1.437 28,096 +0.00(+0.00%)
Apr 08, 2010 1.437 1.437 1.406 1.437 21,703 +0.05(+3.37%)
Apr 07, 2010 1.445 1.445 1.390 1.390 67,647 -0.02(-1.66%)
Apr 06, 2010 1.414 1.414 1.375 1.414 26,479 +0.04(+2.84%)
Apr 05, 2010 1.398 1.398 1.289 1.375 37,515 +0.01(+0.57%)
Apr 01, 2010 1.375 1.367 1.367 1.367 16,901 -0.01(-0.57%)
Mar 31, 2010 1.375 1.406 1.375 1.375 13,661 -0.03(-2.22%)
Mar 30, 2010 1.367 1.421 1.367 1.406 16,453 +0.03(+2.27%)
Mar 29, 2010 1.406 1.414 1.367 1.375 35,431 -0.05(-3.30%)
Mar 26, 2010 1.406 1.429 1.390 1.421 13,444 +0.02(+1.11%)
Mar 25, 2010 1.406 1.421 1.406 1.406 19,665 +0.00(+0.00%)
Mar 24, 2010 1.415 1.421 1.398 1.406 3,072 -0.01(-0.55%)
Mar 23, 2010 1.406 1.429 1.390 1.414 17,464 +0.02(+1.12%)
Mar 22, 2010 1.421 1.429 1.390 1.398 29,427 -0.02(-1.65%)
Mar 19, 2010 1.351 1.421 1.289 1.421 42,025 +0.07(+5.20%)
Mar 18, 2010 1.382 1.406 1.351 1.351 23,200 -0.05(-3.38%)
Mar 17, 2010 1.406 1.421 1.390 1.398 26,443 +0.03(+2.32%)
Mar 16, 2010 1.359 1.421 1.351 1.367 15,400 -0.02(-1.12%)
Mar 15, 2010 1.367 1.421 1.363 1.382 14,933 -0.02(-1.12%)
Mar 12, 2010 1.375 1.398 1.351 1.398 6,401 -0.01(-0.56%)
Mar 11, 2010 1.390 1.409 1.351 1.406 24,908 +0.01(+0.56%)
Mar 10, 2010 1.390 1.429 1.343 1.398 20,922 +0.02(+1.70%)
Mar 09, 2010 1.375 1.437 1.375 1.375 122,080 -0.02(-1.12%)
Mar 08, 2010 1.421 1.445 1.375 1.390 88,484 -0.02(-1.11%)
Mar 05, 2010 1.437 1.446 1.390 1.406 121,232 +0.02(+1.69%)
Mar 04, 2010 1.390 1.484 1.382 1.382 200,599 +0.05(+3.51%)
Mar 03, 2010 1.328 1.343 1.312 1.336 3,200 +0.00(+0.00%)
Mar 02, 2010 1.312 1.375 1.273 1.336 65,631 +0.03(+2.40%)
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.