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, 2012 3.288 3.384 3.160 3.168 15,652 -0.10(-2.94%)
May 30, 2012 3.320 3.384 3.264 3.264 32,780 -0.14(-4.00%)
May 29, 2012 3.272 3.400 3.168 3.400 13,828 +0.24(+7.60%)
May 25, 2012 3.208 3.376 3.160 3.160 18,017 -0.11(-3.42%)
May 24, 2012 3.208 3.272 3.118 3.272 14,414 +0.07(+2.25%)
May 23, 2012 3.248 3.312 3.160 3.200 46,826 -0.22(-6.32%)
May 22, 2012 3.448 3.448 3.200 3.416 29,840 +0.28(+8.93%)
May 21, 2012 2.904 3.136 2.656 3.136 105,221 +0.21(+7.10%)
May 18, 2012 3.056 3.112 2.880 2.928 63,366 -0.08(-2.66%)
May 17, 2012 3.336 3.376 3.000 3.008 120,483 -0.34(-10.26%)
May 16, 2012 3.440 3.480 3.352 3.352 21,581 -0.07(-2.10%)
May 15, 2012 3.432 3.472 3.424 3.424 11,516 -0.00(-0.00%)
May 14, 2012 3.472 3.508 3.424 3.424 12,231 -0.06(-1.83%)
May 11, 2012 3.520 3.592 3.488 3.488 9,297 -0.03(-0.91%)
May 10, 2012 3.632 3.632 3.448 3.520 27,679 -0.11(-3.08%)
May 09, 2012 3.640 3.648 3.600 3.632 19,451 -0.02(-0.44%)
May 08, 2012 3.688 3.696 3.640 3.648 12,250 -0.02(-0.65%)
May 07, 2012 3.672 3.688 3.664 3.672 33,613 +0.02(+0.44%)
May 04, 2012 3.688 3.696 3.640 3.656 29,785 -0.03(-0.87%)
May 03, 2012 3.696 3.696 3.648 3.688 41,616 +0.01(+0.22%)
May 02, 2012 3.688 3.696 3.648 3.680 46,426 +0.06(+1.55%)
May 01, 2012 3.608 3.680 3.584 3.624 46,466 +0.01(+0.22%)
Apr 30, 2012 3.568 3.680 3.568 3.616 39,300 +0.10(+2.73%)
Apr 27, 2012 3.560 3.616 3.520 3.520 19,398 -0.04(-1.12%)
Apr 26, 2012 3.600 3.600 3.488 3.560 8,280 +0.03(+0.91%)
Apr 25, 2012 3.592 3.600 3.448 3.528 23,351 +0.07(+2.08%)
Apr 24, 2012 3.559 3.559 3.441 3.456 17,059 -0.09(-2.46%)
Apr 23, 2012 3.401 3.559 3.369 3.543 29,190 +0.03(+0.90%)
Apr 20, 2012 3.559 3.630 3.385 3.512 45,823 +0.11(+3.26%)
Apr 19, 2012 3.409 3.430 3.330 3.401 24,242 -0.02(-0.46%)
Apr 18, 2012 3.441 3.441 3.401 3.417 25,175 -0.03(-0.92%)
Apr 17, 2012 3.480 3.496 3.433 3.448 13,359 +0.02(+0.69%)
Apr 16, 2012 3.520 3.520 3.423 3.425 32,682 -0.09(-2.48%)
Apr 13, 2012 3.559 3.559 3.465 3.512 20,678 -0.05(-1.33%)
Apr 12, 2012 3.559 3.559 3.481 3.559 19,168 +0.05(+1.35%)
Apr 11, 2012 3.417 3.559 3.417 3.512 68,986 +0.09(+2.78%)
Apr 10, 2012 3.425 3.527 3.401 3.417 72,070 -0.06(-1.59%)
Apr 09, 2012 3.401 3.504 3.401 3.472 19,851 -0.01(-0.23%)
Apr 05, 2012 3.504 3.504 3.441 3.480 16,077 +0.00(+0.00%)
Apr 04, 2012 3.512 3.535 3.448 3.480 15,062 -0.02(-0.68%)
Apr 03, 2012 3.520 3.559 3.464 3.504 19,110 +0.02(+0.45%)
Apr 02, 2012 3.496 3.551 3.377 3.488 44,077 +0.00(+0.00%)
Mar 30, 2012 3.464 3.551 3.464 3.488 27,407 +0.02(+0.46%)
Mar 29, 2012 3.409 3.543 3.409 3.472 12,166 +0.05(+1.39%)
Mar 28, 2012 3.377 3.559 3.377 3.425 25,960 +0.02(+0.46%)
Mar 27, 2012 3.425 3.448 3.361 3.409 26,857 +0.02(+0.47%)
Mar 26, 2012 3.496 3.599 3.393 3.393 73,396 -0.07(-2.05%)
Mar 23, 2012 3.512 3.520 3.441 3.464 12,826 -0.08(-2.23%)
Mar 22, 2012 3.543 3.574 3.520 3.543 6,535 +0.03(+0.90%)
Mar 21, 2012 3.583 3.654 3.496 3.512 34,131 -0.06(-1.77%)
Mar 20, 2012 3.551 3.709 3.501 3.575 25,318 +0.04(+1.12%)
Mar 19, 2012 3.662 3.709 3.520 3.535 67,143 -0.06(-1.76%)
Mar 16, 2012 3.393 3.599 3.385 3.599 109,292 +0.24(+7.06%)
Mar 15, 2012 3.235 3.480 3.179 3.361 157,540 +0.22(+7.05%)
Mar 14, 2012 3.140 3.163 3.124 3.140 28,267 +0.02(+0.51%)
Mar 13, 2012 3.164 3.187 3.124 3.124 23,386 -0.06(-1.74%)
Mar 12, 2012 3.203 3.227 3.100 3.179 36,870 +0.01(+0.32%)
Mar 09, 2012 3.203 3.235 3.164 3.169 45,505 -0.03(-0.82%)
Mar 08, 2012 3.187 3.203 3.172 3.195 8,559 +0.02(+0.50%)
Mar 07, 2012 3.172 3.203 3.133 3.179 3,761 +0.02(+0.50%)
Mar 06, 2012 3.187 3.187 3.132 3.164 31,717 +0.00(+0.00%)
Mar 05, 2012 3.274 3.274 3.156 3.164 55,628 +0.01(+0.25%)
Mar 02, 2012 3.124 3.227 3.100 3.156 95,051 +0.02(+0.50%)
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.