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 31, 2008 2.390 2.398 2.327 2.351 93,581 -0.05(-1.95%)
Jan 30, 2008 2.413 2.530 2.226 2.398 227,042 -0.05(-1.92%)
Jan 29, 2008 2.499 2.577 2.398 2.445 68,035 -0.09(-3.40%)
Jan 28, 2008 2.538 2.624 2.515 2.530 38,378 -0.04(-1.52%)
Jan 25, 2008 2.562 2.609 2.538 2.570 39,095 +0.00(+0.00%)
Jan 24, 2008 2.546 2.749 2.382 2.570 140,511 -0.02(-0.60%)
Jan 23, 2008 2.398 2.718 2.343 2.585 110,577 +0.05(+1.85%)
Jan 22, 2008 2.062 2.616 1.962 2.538 175,570 +0.18(+7.62%)
Jan 21, 2008 2.312 2.398 2.210 2.359 128,048 +0.00(+0.00%)
Jan 18, 2008 2.312 2.398 2.210 2.359 128,048 -0.64(-21.35%)
Jan 17, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 16, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 15, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 14, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 11, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 10, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 09, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 08, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 07, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 04, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 03, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 02, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 01, 2008 2.999 3.007 2.999 2.999 0 +0.00(+0.00%)
Dec 31, 2007 2.999 3.007 2.999 2.999 640 -0.09(-2.79%)
Dec 28, 2007 3.194 3.226 3.007 3.085 139,606 -0.14(-4.36%)
Dec 27, 2007 3.093 3.226 2.983 3.226 100,226 +0.05(+1.72%)
Dec 26, 2007 3.233 3.319 3.062 3.171 93,852 -0.11(-3.33%)
Dec 24, 2007 3.187 3.280 3.124 3.280 41,484 +0.14(+4.48%)
Dec 21, 2007 3.226 3.280 2.960 3.140 113,513 -0.02(-0.74%)
Dec 20, 2007 3.124 3.163 2.929 3.163 116,259 +0.04(+1.25%)
Dec 19, 2007 3.241 3.319 2.976 3.124 161,457 -0.12(-3.61%)
Dec 18, 2007 3.319 3.585 3.202 3.241 142,251 +0.10(+3.23%)
Dec 17, 2007 3.616 3.616 3.132 3.140 202,427 -0.57(-15.37%)
Dec 14, 2007 3.749 3.757 3.515 3.710 99,358 -0.06(-1.66%)
Dec 13, 2007 3.593 3.772 3.390 3.772 88,603 +0.20(+5.69%)
Dec 12, 2007 3.538 3.827 3.515 3.569 76,657 +0.04(+1.11%)
Dec 11, 2007 3.600 3.913 3.515 3.530 133,545 -0.16(-4.24%)
Dec 10, 2007 3.718 3.733 3.499 3.686 162,908 -0.01(-0.21%)
Dec 07, 2007 3.749 3.819 3.608 3.694 128,805 -0.12(-3.27%)
Dec 06, 2007 3.843 3.897 3.561 3.819 139,787 -0.06(-1.61%)
Dec 05, 2007 3.796 3.983 3.749 3.882 111,165 +0.05(+1.43%)
Dec 04, 2007 3.897 3.921 3.772 3.827 97,566 -0.02(-0.61%)
Dec 03, 2007 3.866 3.983 3.710 3.850 119,588 +0.00(+0.00%)
Nov 30, 2007 4.233 4.233 3.741 3.850 99,461 -0.26(-6.27%)
Nov 29, 2007 4.116 4.241 4.022 4.108 128,551 +0.04(+0.96%)
Nov 28, 2007 3.741 4.132 3.593 4.069 289,497 +0.26(+6.76%)
Nov 27, 2007 4.256 4.335 3.632 3.811 345,876 -0.48(-11.27%)
Nov 26, 2007 5.092 5.233 3.913 4.296 513,567 -0.78(-15.38%)
Nov 23, 2007 4.670 5.084 4.608 5.077 77,463 +0.43(+9.24%)
Nov 21, 2007 4.764 4.881 4.452 4.647 93,212 -0.08(-1.65%)
Nov 20, 2007 5.233 5.233 4.296 4.725 241,930 -0.43(-8.33%)
Nov 19, 2007 4.803 5.272 4.764 5.155 342,121 +0.35(+7.32%)
Nov 16, 2007 3.710 4.803 3.710 4.803 520,965 +1.33(+38.20%)
Nov 15, 2007 3.522 3.593 3.296 3.475 100,511 -0.13(-3.68%)
Nov 14, 2007 3.554 3.671 3.444 3.608 211,009 -0.06(-1.70%)
Nov 13, 2007 4.053 4.053 3.452 3.671 349,291 -0.27(-6.74%)
Nov 12, 2007 4.335 4.413 3.866 3.936 175,670 -0.48(-10.80%)
Nov 09, 2007 4.545 4.694 4.413 4.413 103,327 -0.27(-5.83%)
Nov 08, 2007 4.717 4.725 4.296 4.686 119,588 +0.00(+0.00%)
Nov 07, 2007 4.709 4.920 4.647 4.686 64,749 +0.02(+0.33%)
Nov 06, 2007 4.741 4.741 4.421 4.670 67,745 +0.04(+0.84%)
Nov 05, 2007 4.678 4.803 4.475 4.631 99,582 -0.20(-4.05%)
Nov 02, 2007 4.920 4.944 4.717 4.827 83,993 -0.09(-1.90%)
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.