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 (%)
Dec 31, 2004 0.2690 0.2714 0.2621 0.2714 21,510 +0.00(+1.09%)
Dec 30, 2004 0.2538 0.2709 0.2538 0.2685 40,972 +0.01(+4.76%)
Dec 29, 2004 0.2543 0.2563 0.2543 0.2563 24,071 +0.00(+0.19%)
Dec 28, 2004 0.2538 0.2558 0.2538 0.2558 4,097 -0.00(-0.19%)
Dec 27, 2004 0.2524 0.2563 0.2524 0.2563 34,826 +0.00(+1.74%)
Dec 23, 2004 0.2533 0.2533 0.2519 0.2519 14,340 -0.00(-0.58%)
Dec 22, 2004 0.2489 0.2558 0.2489 0.2533 16,389 +0.00(+0.78%)
Dec 21, 2004 0.2441 0.2558 0.2441 0.2514 30,217 +0.00(+1.18%)
Dec 20, 2004 0.2465 0.2485 0.2441 0.2485 76,823 -0.00(-1.16%)
Dec 17, 2004 0.2499 0.2553 0.2499 0.2514 40,972 +0.00(+0.59%)
Dec 16, 2004 0.2538 0.2538 0.2499 0.2499 18,949 -0.00(-1.54%)
Dec 15, 2004 0.2646 0.2646 0.2538 0.2538 32,778 -0.01(-4.24%)
Dec 14, 2004 0.2704 0.2709 0.2636 0.2651 22,534 -0.01(-3.55%)
Dec 13, 2004 0.2626 0.2758 0.2626 0.2748 39,948 +0.01(+5.43%)
Dec 10, 2004 0.2568 0.2611 0.2514 0.2607 43,021 -0.00(-0.19%)
Dec 09, 2004 0.2685 0.2724 0.2611 0.2611 23,559 -0.01(-3.95%)
Dec 08, 2004 0.2441 0.2856 0.2441 0.2719 158,256 +0.03(+14.14%)
Dec 07, 2004 0.2392 0.2392 0.2377 0.2382 7,682 -0.00(-0.81%)
Dec 06, 2004 0.2421 0.2436 0.2402 0.2402 11,779 -0.00(-0.81%)
Dec 03, 2004 0.2431 0.2436 0.2421 0.2421 23,559 -0.00(-0.60%)
Dec 02, 2004 0.2421 0.2441 0.2421 0.2436 6,145 -0.00(-0.20%)
Dec 01, 2004 0.2411 0.2441 0.2411 0.2441 11,267 +0.00(+1.21%)
Nov 30, 2004 0.2426 0.2538 0.2343 0.2411 116,259 +0.00(+1.23%)
Nov 29, 2004 0.2397 0.2416 0.2353 0.2382 31,241 -0.01(-2.40%)
Nov 26, 2004 0.2446 0.2465 0.2441 0.2441 12,803 +0.00(+1.01%)
Nov 24, 2004 0.2377 0.2416 0.2358 0.2416 9,218 +0.01(+2.48%)
Nov 23, 2004 0.2392 0.2392 0.2294 0.2358 20,486 -0.01(-2.42%)
Nov 22, 2004 0.2436 0.2441 0.2392 0.2416 56,849 -0.00(-0.80%)
Nov 19, 2004 0.2392 0.2441 0.2392 0.2436 14,340 +0.01(+2.68%)
Nov 18, 2004 0.2367 0.2387 0.2343 0.2372 34,826 +0.00(+0.21%)
Nov 17, 2004 0.2358 0.2392 0.2358 0.2367 29,193 +0.00(+0.00%)
Nov 16, 2004 0.2465 0.2465 0.2367 0.2367 16,901 -0.01(-4.90%)
Nov 15, 2004 0.2489 0.2514 0.2489 0.2489 36,875 +0.00(+0.20%)
Nov 12, 2004 0.2489 0.2489 0.2441 0.2485 24,583 -0.00(-0.20%)
Nov 11, 2004 0.2455 0.2489 0.2441 0.2489 53,776 -0.00(-0.20%)
Nov 10, 2004 0.2489 0.2538 0.2489 0.2494 35,338 -0.00(-1.73%)
Nov 09, 2004 0.2504 0.2538 0.2504 0.2538 12,291 +0.00(+1.96%)
Nov 08, 2004 0.2392 0.2489 0.2392 0.2489 85,530 +0.01(+5.15%)
Nov 05, 2004 0.2348 0.2372 0.2314 0.2367 35,851 +0.00(+0.21%)
Nov 04, 2004 0.2353 0.2367 0.2353 0.2363 7,170 +0.00(+0.83%)
Nov 03, 2004 0.2319 0.2353 0.2319 0.2343 23,047 +0.00(+1.05%)
Nov 02, 2004 0.2319 0.2319 0.2319 0.2319 1,024 +0.00(+1.06%)
Nov 01, 2004 0.2245 0.2294 0.2241 0.2294 37,387 +0.00(+2.17%)
Oct 29, 2004 0.2245 0.2245 0.2245 0.2245 23,047 -0.00(-0.22%)
Oct 28, 2004 0.2250 0.2250 0.2250 0.2250 1,024 +0.00(+0.00%)
Oct 27, 2004 0.2255 0.2270 0.2245 0.2250 45,582 -0.00(-0.86%)
Oct 26, 2004 0.2397 0.2397 0.2270 0.2270 105,504 -0.01(-5.30%)
Oct 25, 2004 0.2489 0.2499 0.2397 0.2397 34,826 -0.01(-3.73%)
Oct 22, 2004 0.2372 0.2489 0.2372 0.2489 61,458 +0.01(+4.94%)
Oct 21, 2004 0.2294 0.2372 0.2294 0.2372 32,778 +0.00(+1.25%)
Oct 20, 2004 0.2284 0.2343 0.2284 0.2343 14,340 +0.01(+2.56%)
Oct 19, 2004 0.2148 0.2304 0.2148 0.2284 86,042 +0.01(+4.23%)
Oct 18, 2004 0.2094 0.2192 0.2094 0.2192 56,337 +0.01(+5.15%)
Oct 15, 2004 0.2040 0.2089 0.2040 0.2084 23,559 +0.00(+2.40%)
Oct 14, 2004 0.2075 0.2075 0.2036 0.2036 40,460 -0.00(-2.11%)
Oct 13, 2004 0.2123 0.2123 0.2075 0.2079 119,844 +0.00(+0.24%)
Oct 12, 2004 0.2055 0.2094 0.2055 0.2075 5,121 +0.00(+2.41%)
Oct 11, 2004 0.2099 0.2099 0.2026 0.2026 28,680 -0.01(-2.81%)
Oct 08, 2004 0.2050 0.2133 0.2050 0.2084 49,679 +0.01(+3.89%)
Oct 07, 2004 0.1806 0.2006 0.1801 0.2006 114,723 +0.02(+11.08%)
Oct 06, 2004 0.1757 0.1806 0.1757 0.1806 28,680 +0.00(+1.37%)
Oct 05, 2004 0.1689 0.1782 0.1689 0.1782 69,653 +0.01(+6.41%)
Oct 04, 2004 0.1679 0.1699 0.1674 0.1674 75,287 +0.00(+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.