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 (%)
Jul 31, 2007 1.953 2.003 1.818 1.865 141,099 -0.08(-4.31%)
Jul 30, 2007 1.898 1.949 1.896 1.949 132,648 +0.05(+2.78%)
Jul 27, 2007 1.859 1.953 1.855 1.896 83,481 +0.03(+1.68%)
Jul 26, 2007 1.933 1.933 1.783 1.865 178,230 -0.03(-1.55%)
Jul 25, 2007 1.962 1.979 1.894 1.894 243,531 -0.09(-4.62%)
Jul 24, 2007 2.050 2.089 1.956 1.986 158,256 -0.09(-4.24%)
Jul 23, 2007 2.148 2.189 2.070 2.074 65,044 -0.07(-3.45%)
Jul 20, 2007 2.158 2.158 2.038 2.148 91,676 -0.05(-2.22%)
Jul 19, 2007 2.255 2.333 2.181 2.197 136,234 -0.06(-2.54%)
Jul 18, 2007 2.177 2.284 2.173 2.254 166,707 +0.08(+3.90%)
Jul 17, 2007 2.118 2.245 2.118 2.169 120,357 +0.02(+1.09%)
Jul 16, 2007 2.011 2.161 2.011 2.146 209,984 +0.14(+6.91%)
Jul 13, 2007 1.962 2.025 1.962 2.007 131,880 -0.03(-1.25%)
Jul 12, 2007 2.163 2.163 1.976 2.033 213,569 -0.12(-5.79%)
Jul 11, 2007 2.158 2.175 2.044 2.158 232,775 +0.03(+1.38%)
Jul 10, 2007 2.294 2.314 2.128 2.128 197,436 -0.17(-7.47%)
Jul 09, 2007 2.243 2.343 2.206 2.300 267,858 +0.17(+7.98%)
Jul 06, 2007 2.310 2.406 2.058 2.130 567,214 -0.19(-8.24%)
Jul 05, 2007 2.294 2.322 2.216 2.322 402,556 +0.12(+5.22%)
Jul 03, 2007 2.050 2.265 2.050 2.206 621,247 +0.25(+13.00%)
Jul 02, 2007 1.767 1.970 1.621 1.953 755,945 +0.17(+9.77%)
Jun 29, 2007 1.884 1.888 1.769 1.779 117,540 -0.09(-5.01%)
Jun 28, 2007 1.953 1.953 1.857 1.873 75,799 -0.05(-2.63%)
Jun 27, 2007 1.874 1.953 1.874 1.923 88,603 +0.05(+2.50%)
Jun 26, 2007 1.953 1.990 1.847 1.876 159,537 -0.08(-4.19%)
Jun 25, 2007 1.982 2.006 1.908 1.958 399,227 -0.05(-2.62%)
Jun 22, 2007 2.050 2.070 1.992 2.011 65,044 -0.02(-0.96%)
Jun 21, 2007 2.115 2.115 2.031 2.031 32,522 -0.02(-0.95%)
Jun 20, 2007 2.070 2.124 2.011 2.050 79,896 -0.02(-0.94%)
Jun 19, 2007 2.040 2.118 2.031 2.070 63,763 +0.02(+0.95%)
Jun 18, 2007 2.099 2.158 2.031 2.050 169,268 -0.02(-0.94%)
Jun 15, 2007 1.964 2.148 1.964 2.070 186,681 +0.11(+5.68%)
Jun 14, 2007 1.929 2.167 1.925 1.958 283,479 +0.02(+0.80%)
Jun 13, 2007 1.982 1.992 1.913 1.943 193,339 -0.05(-2.45%)
Jun 12, 2007 2.050 2.050 1.953 1.992 160,305 -0.06(-2.95%)
Jun 11, 2007 2.167 2.167 1.954 2.052 260,432 -0.02(-1.02%)
Jun 08, 2007 2.187 2.245 2.048 2.073 277,845 -0.08(-3.91%)
Jun 07, 2007 2.294 2.321 2.083 2.158 187,961 -0.19(-7.92%)
Jun 06, 2007 2.324 2.366 2.284 2.343 39,948 +0.02(+0.84%)
Jun 05, 2007 2.343 2.382 2.243 2.324 240,327 -0.09(-3.88%)
Jun 04, 2007 2.441 2.484 2.363 2.417 133,429 -0.09(-3.67%)
Jun 01, 2007 2.626 2.636 2.499 2.509 119,844 -0.05(-1.98%)
May 31, 2007 2.460 2.611 2.392 2.560 203,070 +0.08(+3.23%)
May 30, 2007 2.529 2.538 2.445 2.480 70,165 -0.03(-1.01%)
May 29, 2007 2.441 2.554 2.431 2.505 199,485 +0.08(+3.47%)
May 25, 2007 2.448 2.472 2.376 2.421 40,716 -0.01(-0.32%)
May 24, 2007 2.324 2.441 2.324 2.429 70,421 +0.05(+2.30%)
May 23, 2007 2.415 2.435 2.355 2.374 60,178 -0.05(-2.17%)
May 22, 2007 2.402 2.431 2.347 2.427 76,823 +0.06(+2.39%)
May 21, 2007 2.480 2.489 2.247 2.370 246,604 -0.07(-2.73%)
May 18, 2007 2.402 2.521 2.398 2.437 50,447 +0.04(+1.64%)
May 17, 2007 2.548 2.558 2.382 2.398 164,914 -0.09(-3.46%)
May 16, 2007 2.441 2.568 2.421 2.484 219,459 +0.06(+2.58%)
May 15, 2007 2.275 2.489 2.245 2.421 350,351 +0.17(+7.36%)
May 14, 2007 2.284 2.284 2.247 2.255 62,483 -0.01(-0.60%)
May 11, 2007 2.269 2.363 2.247 2.269 135,209 +0.00(+0.09%)
May 10, 2007 2.288 2.294 2.158 2.267 111,138 +0.04(+1.84%)
May 09, 2007 2.421 2.421 2.163 2.226 276,565 -0.16(-6.79%)
May 08, 2007 2.324 2.441 2.249 2.388 347,499 +0.06(+2.77%)
May 07, 2007 2.058 2.370 2.052 2.324 694,883 +0.37(+19.00%)
May 04, 2007 2.060 2.088 1.874 1.953 378,228 -0.15(-6.98%)
May 03, 2007 2.195 2.195 2.099 2.099 156,720 -0.06(-2.72%)
May 02, 2007 2.060 2.206 2.031 2.158 381,557 +0.02(+1.10%)
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.