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 (%)
Jan 30, 2015 5.846 5.846 5.558 5.720 11,256 -0.12(-2.00%)
Jan 29, 2015 5.711 5.837 5.711 5.837 6,181 +0.11(+2.00%)
Jan 28, 2015 5.828 5.855 5.711 5.723 10,347 -0.06(-1.04%)
Jan 27, 2015 5.819 5.855 5.720 5.783 5,442 -0.04(-0.77%)
Jan 26, 2015 5.855 5.855 5.810 5.828 4,668 +0.02(+0.31%)
Jan 23, 2015 5.810 5.927 5.810 5.810 14,714 -0.08(-1.37%)
Jan 22, 2015 5.846 5.891 5.828 5.891 7,321 +0.00(+0.00%)
Jan 21, 2015 5.829 5.891 5.802 5.891 26,058 +0.02(+0.30%)
Jan 20, 2015 5.891 5.891 5.802 5.873 6,241 -0.02(-0.30%)
Jan 16, 2015 5.793 5.909 5.748 5.891 20,336 +0.00(+0.00%)
Jan 15, 2015 5.980 5.980 5.757 5.891 30,230 -0.09(-1.49%)
Jan 14, 2015 5.936 5.980 5.817 5.980 9,313 +0.05(+0.90%)
Jan 13, 2015 6.052 6.052 5.766 5.927 38,329 -0.12(-2.06%)
Jan 12, 2015 6.025 6.052 5.989 6.052 10,863 +0.07(+1.19%)
Jan 09, 2015 5.936 5.980 5.900 5.980 6,568 -0.07(-1.18%)
Jan 08, 2015 6.088 6.088 5.900 6.052 5,442 +0.04(+0.59%)
Jan 07, 2015 6.159 6.159 5.891 6.016 5,256 +0.04(+0.60%)
Jan 06, 2015 6.177 6.177 5.909 5.980 9,316 -0.21(-3.32%)
Jan 05, 2015 5.980 6.186 5.891 6.186 16,397 +0.14(+2.36%)
Jan 02, 2015 6.109 6.150 5.980 6.043 9,660 +0.08(+1.35%)
Dec 31, 2014 5.998 5.963 5.963 5.963 4,145 -0.04(-0.60%)
Dec 30, 2014 6.105 6.239 5.793 5.998 15,474 -0.05(-0.89%)
Dec 29, 2014 6.070 6.248 5.963 6.052 68,256 +0.09(+1.50%)
Dec 26, 2014 5.918 6.105 5.918 5.963 12,534 +0.07(+1.21%)
Dec 24, 2014 5.847 5.891 5.891 5.891 5,937 +0.01(+0.15%)
Dec 23, 2014 5.713 5.882 5.713 5.882 23,662 +0.17(+2.97%)
Dec 22, 2014 5.641 5.731 5.597 5.713 6,669 +0.01(+0.16%)
Dec 19, 2014 5.686 5.722 5.579 5.704 8,506 -0.05(-0.93%)
Dec 18, 2014 5.873 5.873 5.543 5.757 19,466 -0.06(-1.07%)
Dec 17, 2014 5.713 5.882 5.543 5.820 16,714 +0.11(+1.87%)
Dec 16, 2014 5.561 5.713 5.516 5.713 6,346 +0.15(+2.73%)
Dec 15, 2014 5.668 5.677 5.561 5.561 2,670 -0.04(-0.80%)
Dec 12, 2014 5.659 5.695 5.463 5.606 10,140 -0.01(-0.16%)
Dec 11, 2014 5.570 5.704 5.570 5.614 20,600 -0.03(-0.47%)
Dec 10, 2014 5.579 5.668 5.534 5.641 9,752 +0.04(+0.64%)
Dec 09, 2014 5.614 5.686 5.579 5.606 7,518 +0.02(+0.32%)
Dec 08, 2014 5.704 5.722 5.588 5.588 6,375 -0.08(-1.42%)
Dec 05, 2014 5.659 5.690 5.623 5.668 5,376 -0.01(-0.16%)
Dec 04, 2014 5.668 5.793 5.668 5.677 7,599 -0.04(-0.63%)
Dec 03, 2014 5.891 5.891 5.650 5.713 14,985 -0.04(-0.78%)
Dec 02, 2014 5.588 5.757 5.588 5.757 14,204 +0.12(+2.22%)
Dec 01, 2014 5.766 5.766 5.579 5.632 8,855 -0.04(-0.79%)
Nov 28, 2014 5.579 5.762 5.579 5.677 6,688 +0.09(+1.60%)
Nov 26, 2014 5.722 5.588 5.588 5.588 38,202 -0.20(-3.40%)
Nov 25, 2014 5.650 5.793 5.650 5.784 10,644 +0.08(+1.41%)
Nov 24, 2014 5.668 5.784 5.588 5.704 16,516 +0.12(+2.24%)
Nov 21, 2014 5.695 5.695 5.579 5.579 4,029 -0.14(-2.50%)
Nov 20, 2014 5.829 5.829 5.454 5.722 31,661 -0.08(-1.38%)
Nov 19, 2014 5.829 5.847 5.757 5.802 9,324 +0.03(+0.46%)
Nov 18, 2014 5.802 5.891 5.775 5.775 27,997 -0.05(-0.92%)
Nov 17, 2014 5.847 5.900 5.668 5.829 9,098 +0.03(+0.46%)
Nov 14, 2014 5.909 5.909 5.686 5.802 4,657 -0.05(-0.91%)
Nov 13, 2014 5.659 5.936 5.659 5.855 9,529 +0.00(+0.00%)
Nov 12, 2014 5.793 5.882 5.686 5.855 8,543 +0.22(+3.96%)
Nov 11, 2014 5.802 5.802 5.597 5.632 12,779 -0.17(-2.92%)
Nov 10, 2014 5.802 5.802 5.668 5.802 7,018 +0.00(+0.00%)
Nov 07, 2014 5.677 5.802 5.677 5.802 6,702 +0.07(+1.25%)
Nov 06, 2014 5.641 5.748 5.623 5.731 5,936 +0.00(+0.00%)
Nov 05, 2014 5.623 5.731 5.623 5.731 17,733 +0.14(+2.56%)
Nov 04, 2014 5.570 5.623 5.499 5.588 16,568 -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.