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 29, 2015 5.389 5.389 5.316 5.353 2,772 +0.00(+0.00%)
May 28, 2015 5.325 5.370 5.316 5.353 10,597 -0.01(-0.17%)
May 27, 2015 5.235 5.443 5.235 5.362 15,968 +0.05(+0.85%)
May 26, 2015 5.307 5.316 5.226 5.316 2,160 +0.05(+1.03%)
May 22, 2015 5.208 5.262 5.262 5.262 4,078 +0.01(+0.17%)
May 21, 2015 5.253 5.253 5.253 5.253 2,830 -0.03(-0.52%)
May 20, 2015 5.208 5.307 5.171 5.280 8,965 +0.10(+1.93%)
May 19, 2015 5.217 5.252 5.081 5.180 25,115 -0.04(-0.70%)
May 18, 2015 5.298 5.375 5.144 5.217 42,431 -0.05(-0.86%)
May 15, 2015 5.298 5.344 5.234 5.262 49,829 +0.00(+0.00%)
May 14, 2015 5.262 5.307 5.201 5.262 11,414 +0.02(+0.35%)
May 13, 2015 5.235 5.262 5.217 5.244 1,998 +0.04(+0.70%)
May 12, 2015 5.244 5.244 5.171 5.208 8,491 -0.06(-1.20%)
May 11, 2015 5.298 5.353 5.271 5.271 8,905 -0.02(-0.34%)
May 08, 2015 5.262 5.353 5.262 5.289 10,501 -0.06(-1.19%)
May 07, 2015 5.126 5.398 5.126 5.353 99,807 +0.14(+2.61%)
May 06, 2015 5.307 5.307 5.183 5.217 13,694 +0.08(+1.58%)
May 05, 2015 5.118 5.172 5.091 5.136 12,727 +0.01(+0.18%)
May 04, 2015 5.253 5.271 5.127 5.127 25,085 -0.07(-1.38%)
May 01, 2015 5.262 5.307 5.181 5.199 13,542 -0.06(-1.20%)
Apr 30, 2015 5.271 5.307 5.223 5.262 85,187 +0.02(+0.34%)
Apr 29, 2015 5.262 5.334 5.217 5.244 5,891 +0.01(+0.17%)
Apr 28, 2015 5.236 5.325 5.235 5.235 9,302 +0.02(+0.34%)
Apr 27, 2015 5.271 5.321 5.217 5.217 38,593 -0.09(-1.69%)
Apr 24, 2015 5.262 5.352 5.262 5.307 51,064 +0.04(+0.85%)
Apr 23, 2015 5.289 5.375 5.262 5.262 37,627 +0.01(+0.17%)
Apr 22, 2015 5.262 5.361 5.217 5.253 32,570 -0.02(-0.34%)
Apr 21, 2015 5.310 5.352 5.235 5.271 19,240 +0.02(+0.34%)
Apr 20, 2015 5.253 5.378 5.226 5.253 14,421 -0.04(-0.85%)
Apr 17, 2015 5.289 5.307 5.244 5.298 4,528 -0.01(-0.17%)
Apr 16, 2015 5.217 5.414 5.217 5.307 30,770 -0.08(-1.50%)
Apr 15, 2015 5.235 5.414 5.172 5.388 67,492 -0.04(-0.83%)
Apr 14, 2015 5.396 5.531 5.396 5.432 70,138 +0.08(+1.51%)
Apr 13, 2015 5.388 5.405 5.352 5.352 20,750 -0.03(-0.50%)
Apr 10, 2015 5.307 5.388 5.262 5.378 24,159 +0.13(+2.40%)
Apr 09, 2015 5.388 5.388 5.253 5.253 25,229 -0.13(-2.50%)
Apr 08, 2015 5.386 5.441 5.370 5.388 9,895 -0.01(-0.17%)
Apr 07, 2015 5.437 5.477 5.396 5.396 9,107 +0.04(+0.67%)
Apr 06, 2015 5.307 5.396 5.307 5.361 21,698 -0.04(-0.83%)
Apr 02, 2015 5.388 5.405 5.405 5.405 29,130 -0.04(-0.66%)
Apr 01, 2015 5.567 5.567 5.402 5.441 7,524 -0.08(-1.47%)
Mar 31, 2015 5.343 5.558 5.343 5.522 7,278 +0.13(+2.50%)
Mar 30, 2015 5.352 5.423 5.343 5.388 8,745 +0.02(+0.34%)
Mar 27, 2015 5.352 5.397 5.343 5.370 4,776 -0.04(-0.83%)
Mar 26, 2015 5.388 5.423 5.370 5.414 7,174 +0.06(+1.18%)
Mar 25, 2015 5.370 5.414 5.352 5.352 3,445 -0.05(-1.00%)
Mar 24, 2015 5.441 5.450 5.396 5.405 2,025 -0.01(-0.17%)
Mar 23, 2015 5.334 5.455 5.325 5.414 14,943 +0.07(+1.35%)
Mar 20, 2015 5.405 5.513 5.343 5.343 59,917 -0.14(-2.62%)
Mar 19, 2015 5.414 5.522 5.388 5.486 37,825 -0.02(-0.33%)
Mar 18, 2015 5.483 5.483 5.405 5.504 14,926 -0.03(-0.49%)
Mar 17, 2015 5.441 5.576 5.441 5.531 15,687 +0.07(+1.32%)
Mar 16, 2015 5.585 5.585 5.450 5.459 25,800 -0.17(-3.04%)
Mar 13, 2015 5.698 5.698 5.460 5.630 3,664 -0.04(-0.79%)
Mar 12, 2015 5.576 5.720 5.549 5.675 13,048 +0.15(+2.77%)
Mar 11, 2015 5.558 5.666 5.522 5.522 3,899 -0.06(-1.13%)
Mar 10, 2015 5.693 5.693 5.450 5.585 21,589 -0.10(-1.74%)
Mar 09, 2015 5.657 5.711 5.549 5.684 10,658 +0.08(+1.44%)
Mar 06, 2015 5.558 5.603 5.288 5.603 69,311 +0.06(+1.14%)
Mar 05, 2015 5.558 5.729 5.505 5.540 43,786 -0.02(-0.32%)
Mar 04, 2015 5.666 5.738 5.477 5.558 60,964 -0.15(-2.68%)
Mar 03, 2015 5.747 5.747 5.684 5.711 7,553 +0.02(+0.32%)
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.