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

Simulations Plus Inc (NQ: SLP )

31.56 +0.49 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 31, 2014 5.989 5.954 5.954 5.954 4,151 -0.04(-0.60%)
Dec 30, 2014 6.096 6.230 5.784 5.989 15,498 -0.05(-0.89%)
Dec 29, 2014 6.061 6.239 5.954 6.043 68,359 +0.09(+1.50%)
Dec 26, 2014 5.909 6.096 5.909 5.954 12,553 +0.07(+1.21%)
Dec 24, 2014 5.838 5.882 5.882 5.882 5,946 +0.01(+0.15%)
Dec 23, 2014 5.704 5.873 5.704 5.873 23,698 +0.17(+2.97%)
Dec 22, 2014 5.633 5.722 5.588 5.704 6,679 +0.01(+0.16%)
Dec 19, 2014 5.677 5.713 5.570 5.695 8,519 -0.05(-0.93%)
Dec 18, 2014 5.864 5.864 5.535 5.749 19,496 -0.06(-1.07%)
Dec 17, 2014 5.704 5.873 5.535 5.811 16,739 +0.11(+1.88%)
Dec 16, 2014 5.553 5.704 5.508 5.704 6,356 +0.15(+2.73%)
Dec 15, 2014 5.659 5.668 5.553 5.553 2,674 -0.04(-0.80%)
Dec 12, 2014 5.651 5.686 5.454 5.597 10,155 -0.01(-0.16%)
Dec 11, 2014 5.561 5.695 5.561 5.606 20,631 -0.03(-0.47%)
Dec 10, 2014 5.570 5.659 5.526 5.633 9,767 +0.04(+0.64%)
Dec 09, 2014 5.606 5.677 5.570 5.597 7,529 +0.02(+0.32%)
Dec 08, 2014 5.695 5.713 5.579 5.579 6,385 -0.08(-1.42%)
Dec 05, 2014 5.651 5.682 5.615 5.659 5,384 -0.01(-0.16%)
Dec 04, 2014 5.660 5.784 5.659 5.668 7,610 -0.04(-0.62%)
Dec 03, 2014 5.882 5.882 5.642 5.704 15,008 -0.04(-0.78%)
Dec 02, 2014 5.579 5.749 5.579 5.749 14,226 +0.12(+2.22%)
Dec 01, 2014 5.757 5.757 5.570 5.624 8,868 -0.04(-0.79%)
Nov 28, 2014 5.570 5.753 5.570 5.668 6,698 +0.09(+1.60%)
Nov 26, 2014 5.713 5.579 5.579 5.579 38,260 -0.20(-3.39%)
Nov 25, 2014 5.642 5.784 5.642 5.775 10,660 +0.08(+1.41%)
Nov 24, 2014 5.659 5.775 5.579 5.695 16,541 +0.12(+2.24%)
Nov 21, 2014 5.686 5.686 5.570 5.570 4,035 -0.14(-2.50%)
Nov 20, 2014 5.820 5.820 5.446 5.713 31,709 -0.08(-1.38%)
Nov 19, 2014 5.820 5.838 5.749 5.793 9,338 +0.03(+0.46%)
Nov 18, 2014 5.793 5.882 5.766 5.766 28,040 -0.05(-0.92%)
Nov 17, 2014 5.838 5.891 5.659 5.820 9,111 +0.03(+0.46%)
Nov 14, 2014 5.900 5.900 5.677 5.793 4,664 -0.05(-0.91%)
Nov 13, 2014 5.651 5.927 5.651 5.847 9,543 +0.00(+0.00%)
Nov 12, 2014 5.784 5.873 5.677 5.847 8,556 +0.22(+3.96%)
Nov 11, 2014 5.793 5.793 5.588 5.624 12,798 -0.17(-2.92%)
Nov 10, 2014 5.793 5.793 5.659 5.793 7,029 +0.00(+0.00%)
Nov 07, 2014 5.668 5.793 5.668 5.793 6,713 +0.07(+1.25%)
Nov 06, 2014 5.633 5.740 5.615 5.722 5,945 +0.00(+0.00%)
Nov 05, 2014 5.615 5.722 5.615 5.722 17,760 +0.14(+2.56%)
Nov 04, 2014 5.562 5.615 5.491 5.579 16,593 -0.02(-0.32%)
Nov 03, 2014 5.579 5.597 5.526 5.597 4,885 -0.01(-0.16%)
Oct 31, 2014 5.544 5.615 5.544 5.606 11,019 +0.16(+2.92%)
Oct 30, 2014 5.455 5.641 5.438 5.447 17,524 -0.04(-0.65%)
Oct 29, 2014 5.323 5.482 5.323 5.482 15,651 +0.15(+2.82%)
Oct 28, 2014 5.349 5.402 5.305 5.332 13,009 -0.05(-0.99%)
Oct 27, 2014 5.438 5.402 5.402 5.385 11,124 -0.02(-0.33%)
Oct 24, 2014 5.420 5.420 5.234 5.402 11,938 -0.04(-0.81%)
Oct 23, 2014 5.341 5.464 5.252 5.447 21,470 +0.09(+1.65%)
Oct 22, 2014 5.332 5.385 5.243 5.358 16,122 +0.05(+1.00%)
Oct 21, 2014 5.261 5.332 5.226 5.305 27,338 +0.05(+1.01%)
Oct 20, 2014 5.252 5.261 5.181 5.252 22,345 -0.02(-0.34%)
Oct 17, 2014 5.164 5.332 5.164 5.270 15,129 +0.01(+0.17%)
Oct 16, 2014 5.199 5.296 5.072 5.261 38,193 +0.07(+1.36%)
Oct 15, 2014 5.279 5.305 5.137 5.190 18,026 -0.12(-2.33%)
Oct 14, 2014 5.394 5.394 5.234 5.314 37,826 -0.17(-3.06%)
Oct 13, 2014 5.544 5.561 5.420 5.482 11,704 -0.09(-1.59%)
Oct 10, 2014 5.508 5.650 5.334 5.570 11,276 +0.14(+2.61%)
Oct 09, 2014 5.323 5.588 5.146 5.429 35,685 +0.00(+0.00%)
Oct 08, 2014 5.959 5.959 4.951 5.429 140,380 -0.51(-8.63%)
Oct 07, 2014 5.968 6.048 5.924 5.942 18,403 +0.01(+0.19%)
Oct 06, 2014 6.189 6.198 5.924 5.931 57,414 -0.17(-2.79%)
Oct 03, 2014 6.189 6.322 6.101 6.101 73,967 -0.06(-1.00%)
Oct 02, 2014 6.180 6.180 6.039 6.163 19,852 +0.02(+0.29%)
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.