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 UNCHANGED
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 (%)
Jul 29, 2005 0.1743 0.1743 0.1708 0.1708 11,779 +0.00(+1.45%)
Jul 28, 2005 0.1684 0.1684 0.1684 0.1684 1,024 -0.00(-1.43%)
Jul 27, 2005 0.1708 0.1708 0.1708 0.1708 4,097 +0.00(+0.00%)
Jul 26, 2005 0.1708 0.1752 0.1708 0.1708 16,901 +0.00(+0.00%)
Jul 25, 2005 0.1708 0.1723 0.1708 0.1708 26,632 -0.00(-1.41%)
Jul 22, 2005 0.1787 0.1791 0.1733 0.1733 6,145 -0.00(-2.74%)
Jul 21, 2005 0.1782 0.1782 0.1782 0.1782 0 +0.00(+0.00%)
Jul 20, 2005 0.1782 0.1782 0.1782 0.1782 5,633 -0.00(-1.35%)
Jul 19, 2005 0.1806 0.1816 0.1806 0.1806 26,120 +0.00(+0.00%)
Jul 18, 2005 0.1806 0.1806 0.1806 0.1806 1,024 +0.00(+1.09%)
Jul 15, 2005 0.1787 0.1787 0.1782 0.1787 18,949 +0.00(+0.27%)
Jul 14, 2005 0.1830 0.1835 0.1782 0.1782 13,316 -0.01(-3.95%)
Jul 13, 2005 0.1865 0.1865 0.1855 0.1855 4,097 -0.00(-1.55%)
Jul 12, 2005 0.1904 0.1904 0.1884 0.1884 3,585 +0.00(+0.00%)
Jul 11, 2005 0.1899 0.1928 0.1855 0.1884 44,045 +0.00(+0.26%)
Jul 08, 2005 0.1879 0.1879 0.1855 0.1879 14,852 +0.00(+0.00%)
Jul 07, 2005 0.1894 0.1894 0.1879 0.1879 2,560 -0.00(-1.03%)
Jul 06, 2005 0.1879 0.1918 0.1879 0.1899 34,826 +0.00(+1.04%)
Jul 05, 2005 0.1918 0.1928 0.1879 0.1879 19,974 -0.00(-0.77%)
Jul 01, 2005 0.1913 0.1913 0.1894 0.1894 8,706 -0.00(-1.52%)
Jun 30, 2005 0.1913 0.1923 0.1904 0.1923 10,243 +0.00(+0.25%)
Jun 29, 2005 0.1904 0.1928 0.1904 0.1918 8,706 +0.00(+0.77%)
Jun 28, 2005 0.1879 0.1904 0.1879 0.1904 50,703 -0.01(-4.88%)
Jun 27, 2005 0.2006 0.2006 0.2001 0.2001 10,755 +0.00(+0.74%)
Jun 24, 2005 0.2075 0.2075 0.1987 0.1987 15,876 -0.01(-4.91%)
Jun 23, 2005 0.2153 0.2153 0.2084 0.2089 22,022 -0.01(-3.17%)
Jun 22, 2005 0.2187 0.2192 0.2153 0.2158 34,826 -0.00(-1.56%)
Jun 21, 2005 0.1977 0.2192 0.1977 0.2192 99,870 +0.03(+13.67%)
Jun 20, 2005 0.1704 0.1928 0.1704 0.1928 47,118 +0.02(+14.16%)
Jun 17, 2005 0.1679 0.1689 0.1679 0.1689 5,633 +0.00(+0.58%)
Jun 16, 2005 0.1679 0.1679 0.1679 0.1679 8,194 +0.00(+0.29%)
Jun 15, 2005 0.1674 0.1674 0.1674 0.1674 1,024 +0.00(+0.00%)
Jun 14, 2005 0.1694 0.1694 0.1669 0.1674 10,755 -0.01(-3.11%)
Jun 13, 2005 0.1718 0.1728 0.1718 0.1728 5,121 +0.00(+0.85%)
Jun 10, 2005 0.1743 0.1743 0.1713 0.1713 2,560 -0.00(-2.50%)
Jun 09, 2005 0.1777 0.1777 0.1733 0.1757 31,241 +0.00(+0.56%)
Jun 08, 2005 0.1674 0.1748 0.1674 0.1748 28,680 +0.01(+4.37%)
Jun 07, 2005 0.1669 0.1674 0.1669 0.1674 6,658 +0.00(+0.29%)
Jun 06, 2005 0.1674 0.1708 0.1665 0.1669 23,047 +0.00(+0.29%)
Jun 03, 2005 0.1669 0.1669 0.1665 0.1665 4,097 +0.00(+1.19%)
Jun 02, 2005 0.1635 0.1645 0.1635 0.1645 2,048 +0.00(+0.30%)
Jun 01, 2005 0.1621 0.1684 0.1621 0.1640 50,703 +0.00(+1.82%)
May 31, 2005 0.1586 0.1611 0.1586 0.1611 8,706 +0.00(+1.23%)
May 27, 2005 0.1591 0.1591 0.1591 0.1591 0 +0.00(+0.00%)
May 26, 2005 0.1684 0.1684 0.1586 0.1591 35,338 -0.01(-3.55%)
May 25, 2005 0.1684 0.1684 0.1650 0.1650 9,218 -0.00(-0.88%)
May 24, 2005 0.1669 0.1669 0.1660 0.1665 4,609 -0.00(-0.87%)
May 23, 2005 0.1635 0.1679 0.1635 0.1679 11,779 +0.01(+4.24%)
May 20, 2005 0.1611 0.1611 0.1611 0.1611 0 +0.00(+0.00%)
May 19, 2005 0.1660 0.1660 0.1606 0.1611 29,193 -0.00(-0.90%)
May 18, 2005 0.1625 0.1625 0.1611 0.1625 9,218 -0.00(-0.30%)
May 17, 2005 0.1640 0.1640 0.1611 0.1630 9,731 -0.00(-1.18%)
May 16, 2005 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 13, 2005 0.1650 0.1650 0.1650 0.1650 1,024 +0.00(+0.00%)
May 12, 2005 0.1660 0.1660 0.1650 0.1650 5,633 -0.00(-1.74%)
May 11, 2005 0.1660 0.1679 0.1660 0.1679 8,706 -0.00(-0.29%)
May 10, 2005 0.1660 0.1684 0.1660 0.1684 18,437 -0.00(-0.86%)
May 09, 2005 0.1694 0.1699 0.1694 0.1699 4,609 -0.00(-0.29%)
May 06, 2005 0.1704 0.1704 0.1704 0.1704 0 +0.00(+0.00%)
May 05, 2005 0.1757 0.1757 0.1684 0.1704 27,656 -0.01(-5.16%)
May 04, 2005 0.1806 0.1806 0.1796 0.1796 3,585 -0.00(-1.60%)
May 03, 2005 0.1826 0.1826 0.1826 0.1826 1,024 -0.00(-0.27%)
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.