Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simulations Plus Inc (NQ: SLP )

46.07 -0.39 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 30, 2016 9.069 9.069 9.069 0 +0.28(+3.21%)
Dec 29, 2016 8.881 8.997 8.787 8.787 12,096 -0.14(-1.58%)
Dec 28, 2016 9.022 9.022 8.834 8.928 20,555 +0.00(+0.00%)
Dec 27, 2016 8.881 8.953 8.693 8.928 16,890 +0.00(+0.00%)
Dec 23, 2016 8.928 8.928 8.928 0 +0.05(+0.53%)
Dec 22, 2016 8.834 8.928 8.646 8.881 13,454 +0.09(+1.07%)
Dec 21, 2016 8.740 8.928 8.729 8.787 12,620 +0.00(+0.00%)
Dec 20, 2016 8.859 8.881 8.787 8.787 10,285 +0.05(+0.54%)
Dec 19, 2016 8.552 8.881 8.505 8.740 17,973 +0.28(+3.33%)
Dec 16, 2016 8.595 8.684 8.458 8.458 21,955 -0.23(-2.70%)
Dec 15, 2016 8.787 8.834 8.646 8.693 19,726 -0.14(-1.60%)
Dec 14, 2016 8.834 8.971 8.787 8.834 15,088 -0.09(-1.05%)
Dec 13, 2016 8.928 8.928 8.834 8.928 10,701 +0.14(+1.60%)
Dec 12, 2016 8.928 8.928 8.740 8.787 28,998 -0.28(-3.11%)
Dec 09, 2016 8.646 9.304 8.557 9.069 36,044 +0.52(+6.04%)
Dec 08, 2016 8.599 8.740 8.463 8.552 37,199 +0.00(+0.00%)
Dec 07, 2016 8.646 8.693 8.505 8.552 3,883 -0.05(-0.55%)
Dec 06, 2016 8.725 8.740 8.505 8.599 6,667 -0.14(-1.61%)
Dec 05, 2016 8.552 8.938 8.505 8.740 19,539 +0.28(+3.33%)
Dec 02, 2016 8.458 8.552 8.411 8.458 6,236 -0.09(-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.