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 30, 2008 1.601 1.601 1.492 1.578 138,126 +0.02(+1.01%)
May 29, 2008 1.296 1.578 1.296 1.562 260,825 +0.27(+20.48%)
May 28, 2008 1.328 1.367 1.296 1.296 36,399 -0.05(-3.49%)
May 27, 2008 1.359 1.359 1.328 1.343 19,141 +0.01(+0.58%)
May 26, 2008 1.359 1.359 1.336 1.336 13,857 +0.00(+0.00%)
May 23, 2008 1.359 1.359 1.336 1.336 13,857 +0.00(+0.00%)
May 22, 2008 1.328 1.367 1.304 1.336 79,244 +0.01(+0.59%)
May 21, 2008 1.320 1.336 1.304 1.328 36,643 -0.01(-0.58%)
May 20, 2008 1.343 1.367 1.336 1.336 65,243 -0.02(-1.44%)
May 19, 2008 1.336 1.367 1.336 1.355 68,054 +0.02(+1.46%)
May 16, 2008 1.320 1.343 1.296 1.336 100,936 -0.01(-0.58%)
May 15, 2008 1.367 1.367 1.296 1.343 118,738 -0.02(-1.15%)
May 14, 2008 1.312 1.367 1.281 1.359 90,111 +0.05(+4.19%)
May 13, 2008 1.273 1.320 1.273 1.304 76,959 +0.01(+0.60%)
May 12, 2008 1.296 1.320 1.273 1.296 61,266 +0.00(+0.00%)
May 09, 2008 1.250 1.328 1.229 1.296 47,007 +0.03(+2.47%)
May 08, 2008 1.289 1.328 1.265 1.265 59,236 -0.04(-2.99%)
May 07, 2008 1.343 1.343 1.289 1.304 43,187 -0.02(-1.18%)
May 06, 2008 1.328 1.351 1.242 1.320 142,705 +0.02(+1.20%)
May 05, 2008 1.250 1.312 1.249 1.304 109,688 +0.07(+5.70%)
May 02, 2008 1.226 1.257 1.211 1.234 70,005 +0.02(+2.00%)
May 01, 2008 1.242 1.273 1.179 1.210 136,351 -0.05(-3.79%)
Apr 30, 2008 1.296 1.328 1.211 1.257 31,942 -0.05(-4.17%)
Apr 29, 2008 1.304 1.351 1.172 1.312 134,578 +0.01(+0.60%)
Apr 28, 2008 1.211 1.312 1.172 1.304 152,594 +0.06(+5.03%)
Apr 25, 2008 1.281 1.312 1.195 1.242 119,344 -0.02(-1.24%)
Apr 24, 2008 1.234 1.273 1.227 1.257 63,905 +0.02(+1.90%)
Apr 23, 2008 1.257 1.273 1.172 1.234 78,326 -0.02(-1.86%)
Apr 22, 2008 1.296 1.296 1.211 1.257 77,521 -0.03(-2.42%)
Apr 21, 2008 1.336 1.336 1.281 1.289 53,415 -0.05(-3.51%)
Apr 18, 2008 1.336 1.359 1.304 1.336 75,155 +0.06(+4.91%)
Apr 17, 2008 1.390 1.429 1.257 1.273 187,387 -0.14(-9.95%)
Apr 16, 2008 1.507 1.523 1.390 1.414 104,723 -0.11(-7.18%)
Apr 15, 2008 1.703 1.703 1.492 1.523 325,655 -0.24(-13.72%)
Apr 14, 2008 1.648 1.796 1.640 1.765 31,319 -0.02(-0.88%)
Apr 11, 2008 1.820 1.828 1.757 1.781 68,680 -0.03(-1.72%)
Apr 10, 2008 1.874 1.874 1.718 1.812 102,799 -0.06(-3.33%)
Apr 09, 2008 1.757 1.898 1.757 1.874 123,366 +0.09(+5.26%)
Apr 08, 2008 1.757 1.781 1.757 1.781 48,197 -0.02(-0.87%)
Apr 07, 2008 1.757 1.804 1.718 1.796 73,702 +0.03(+1.77%)
Apr 04, 2008 1.789 1.874 1.765 1.765 104,736 -0.03(-1.74%)
Apr 03, 2008 1.671 1.859 1.640 1.796 274,663 +0.14(+8.49%)
Apr 02, 2008 1.531 1.664 1.531 1.656 69,749 +0.10(+6.53%)
Apr 01, 2008 1.445 1.570 1.406 1.554 224,299 +0.10(+6.99%)
Mar 31, 2008 1.445 1.523 1.406 1.453 49,442 -0.02(-1.06%)
Mar 28, 2008 1.468 1.484 1.445 1.468 79,337 +0.00(+0.00%)
Mar 27, 2008 1.460 1.515 1.460 1.468 29,501 +0.00(+0.00%)
Mar 26, 2008 1.445 1.492 1.421 1.468 25,506 +0.01(+0.53%)
Mar 25, 2008 1.460 1.484 1.415 1.460 70,883 -0.02(-1.58%)
Mar 24, 2008 1.468 1.484 1.406 1.484 117,715 +0.00(+0.00%)
Mar 21, 2008 1.554 1.562 1.468 1.484 74,544 +0.00(+0.00%)
Mar 20, 2008 1.554 1.562 1.468 1.484 74,544 -0.05(-3.06%)
Mar 19, 2008 1.343 1.632 1.343 1.531 107,115 +0.16(+11.36%)
Mar 18, 2008 1.367 1.406 1.351 1.375 96,858 -0.02(-1.12%)
Mar 17, 2008 1.406 1.414 1.351 1.390 69,592 -0.07(-4.81%)
Mar 14, 2008 1.437 1.460 1.367 1.460 82,399 +0.02(+1.63%)
Mar 13, 2008 1.414 1.445 1.390 1.437 58,944 -0.05(-3.16%)
Mar 12, 2008 1.437 1.539 1.390 1.484 82,786 +0.02(+1.60%)
Mar 11, 2008 1.398 1.515 1.398 1.460 96,393 +0.04(+2.75%)
Mar 10, 2008 1.515 1.515 1.390 1.421 81,854 -0.09(-6.19%)
Mar 07, 2008 1.539 1.640 1.484 1.515 145,933 -0.05(-3.00%)
Mar 06, 2008 1.632 1.664 1.554 1.562 138,002 -0.12(-6.98%)
Mar 05, 2008 1.601 1.710 1.593 1.679 248,659 +0.12(+8.04%)
Mar 04, 2008 1.726 1.757 1.554 1.554 284,283 -0.23(-13.02%)
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.