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, 2005 0.1586 0.1611 0.1586 0.1611 8,706 +0.00(+1.23%)
May 27, 2005 0.1591 0.1591 0.1591 0.1591 0 +0.00(+0.00%)
May 26, 2005 0.1684 0.1684 0.1586 0.1591 35,338 -0.01(-3.55%)
May 25, 2005 0.1684 0.1684 0.1650 0.1650 9,218 -0.00(-0.88%)
May 24, 2005 0.1669 0.1669 0.1660 0.1665 4,609 -0.00(-0.87%)
May 23, 2005 0.1635 0.1679 0.1635 0.1679 11,779 +0.01(+4.24%)
May 20, 2005 0.1611 0.1611 0.1611 0.1611 0 +0.00(+0.00%)
May 19, 2005 0.1660 0.1660 0.1606 0.1611 29,193 -0.00(-0.90%)
May 18, 2005 0.1625 0.1625 0.1611 0.1625 9,218 -0.00(-0.30%)
May 17, 2005 0.1640 0.1640 0.1611 0.1630 9,731 -0.00(-1.18%)
May 16, 2005 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 13, 2005 0.1650 0.1650 0.1650 0.1650 1,024 +0.00(+0.00%)
May 12, 2005 0.1660 0.1660 0.1650 0.1650 5,633 -0.00(-1.74%)
May 11, 2005 0.1660 0.1679 0.1660 0.1679 8,706 -0.00(-0.29%)
May 10, 2005 0.1660 0.1684 0.1660 0.1684 18,437 -0.00(-0.86%)
May 09, 2005 0.1694 0.1699 0.1694 0.1699 4,609 -0.00(-0.29%)
May 06, 2005 0.1704 0.1704 0.1704 0.1704 0 +0.00(+0.00%)
May 05, 2005 0.1757 0.1757 0.1684 0.1704 27,656 -0.01(-5.16%)
May 04, 2005 0.1806 0.1806 0.1796 0.1796 3,585 -0.00(-1.60%)
May 03, 2005 0.1826 0.1826 0.1826 0.1826 1,024 -0.00(-0.27%)
May 02, 2005 0.1830 0.1840 0.1830 0.1830 12,291 -0.00(-1.32%)
Apr 29, 2005 0.1845 0.1899 0.1845 0.1855 11,267 -0.00(-0.78%)
Apr 28, 2005 0.1870 0.1870 0.1870 0.1870 0 +0.00(+0.00%)
Apr 27, 2005 0.1865 0.1870 0.1845 0.1870 12,803 +0.00(+0.52%)
Apr 26, 2005 0.1806 0.1860 0.1806 0.1860 27,144 +0.01(+2.97%)
Apr 25, 2005 0.1762 0.1806 0.1762 0.1806 29,193 +0.00(+2.78%)
Apr 22, 2005 0.1757 0.1757 0.1757 0.1757 4,609 +0.00(+1.01%)
Apr 21, 2005 0.1757 0.1762 0.1740 0.1740 7,682 -0.00(-1.82%)
Apr 20, 2005 0.1772 0.1772 0.1772 0.1772 1,536 +0.00(+0.00%)
Apr 19, 2005 0.1772 0.1772 0.1772 0.1772 5,121 +0.00(+0.55%)
Apr 18, 2005 0.1801 0.1801 0.1757 0.1762 16,389 -0.00(-2.43%)
Apr 15, 2005 0.2001 0.2001 0.1806 0.1806 105,504 -0.03(-13.95%)
Apr 14, 2005 0.2148 0.2148 0.2099 0.2099 26,632 -0.00(-2.27%)
Apr 13, 2005 0.2187 0.2187 0.2148 0.2148 40,972 -0.00(-2.00%)
Apr 12, 2005 0.2187 0.2192 0.2187 0.2192 7,170 +0.00(+0.45%)
Apr 11, 2005 0.2206 0.2206 0.2182 0.2182 5,633 -0.00(-0.45%)
Apr 08, 2005 0.2172 0.2221 0.2172 0.2192 23,559 +0.00(+1.35%)
Apr 07, 2005 0.2153 0.2162 0.2153 0.2162 11,779 -0.00(-1.12%)
Apr 06, 2005 0.2197 0.2206 0.2148 0.2187 23,047 -0.00(-0.22%)
Apr 05, 2005 0.2260 0.2270 0.2099 0.2192 67,604 -0.01(-3.02%)
Apr 04, 2005 0.2265 0.2270 0.2260 0.2260 4,097 +0.00(+0.22%)
Apr 01, 2005 0.2260 0.2260 0.2255 0.2255 11,267 -0.00(-0.65%)
Mar 31, 2005 0.2333 0.2343 0.2221 0.2270 31,753 -0.01(-2.72%)
Mar 30, 2005 0.2294 0.2333 0.2294 0.2333 20,998 +0.00(+1.70%)
Mar 29, 2005 0.2245 0.2294 0.2245 0.2294 12,803 +0.00(+2.17%)
Mar 28, 2005 0.2221 0.2270 0.2211 0.2245 16,389 +0.00(+1.32%)
Mar 24, 2005 0.2216 0.2216 0.2216 0.2216 0 +0.00(+0.00%)
Mar 23, 2005 0.2216 0.2216 0.2216 0.2216 0 +0.00(+0.00%)
Mar 22, 2005 0.2197 0.2221 0.2197 0.2216 18,949 +0.00(+2.02%)
Mar 21, 2005 0.2172 0.2172 0.2172 0.2172 512 +0.00(+0.23%)
Mar 18, 2005 0.2138 0.2167 0.2138 0.2167 19,462 +0.01(+3.26%)
Mar 17, 2005 0.2094 0.2099 0.2094 0.2099 5,633 +0.00(+1.18%)
Mar 16, 2005 0.2075 0.2075 0.2055 0.2075 39,436 -0.01(-6.39%)
Mar 15, 2005 0.2148 0.2216 0.2148 0.2216 26,120 +0.01(+2.48%)
Mar 14, 2005 0.2206 0.2231 0.2162 0.2162 25,095 -0.01(-2.64%)
Mar 11, 2005 0.2221 0.2221 0.2221 0.2221 6,145 -0.00(-1.09%)
Mar 10, 2005 0.2245 0.2245 0.2245 0.2245 2,560 -0.00(-1.08%)
Mar 09, 2005 0.2294 0.2294 0.2270 0.2270 4,609 -0.00(-1.06%)
Mar 08, 2005 0.2294 0.2294 0.2294 0.2294 0 +0.00(+0.00%)
Mar 07, 2005 0.2294 0.2294 0.2294 0.2294 512 -0.00(-1.05%)
Mar 04, 2005 0.2289 0.2319 0.2289 0.2319 12,291 +0.00(+0.64%)
Mar 03, 2005 0.2284 0.2304 0.2284 0.2304 12,803 -0.00(-0.42%)
Mar 02, 2005 0.2314 0.2314 0.2314 0.2314 0 +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.