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 (%)
Feb 29, 2012 3.251 3.306 3.164 3.172 34,751 -0.01(-0.25%)
Feb 28, 2012 3.172 3.243 3.101 3.179 27,216 +0.02(+0.50%)
Feb 27, 2012 3.108 3.203 3.085 3.164 33,847 +0.09(+3.09%)
Feb 24, 2012 3.164 3.164 3.045 3.069 38,614 -0.10(-3.24%)
Feb 23, 2012 3.179 3.243 3.124 3.172 25,300 -0.06(-1.72%)
Feb 22, 2012 3.409 3.448 3.124 3.227 42,922 -0.13(-4.00%)
Feb 21, 2012 3.251 3.448 3.243 3.361 47,540 +0.12(+3.66%)
Feb 17, 2012 3.298 3.393 3.227 3.243 78,504 -0.05(-1.44%)
Feb 16, 2012 3.338 3.401 3.227 3.290 96,005 +0.17(+5.58%)
Feb 15, 2012 2.929 3.226 2.921 3.116 145,303 +0.16(+5.56%)
Feb 14, 2012 2.874 2.968 2.835 2.952 68,913 +0.16(+5.59%)
Feb 13, 2012 2.726 2.865 2.616 2.796 174,636 +0.33(+13.29%)
Feb 10, 2012 2.460 2.476 2.460 2.468 7,364 +0.03(+1.28%)
Feb 09, 2012 2.429 2.530 2.429 2.437 14,121 +0.01(+0.32%)
Feb 08, 2012 2.468 2.570 2.429 2.429 15,839 -0.05(-2.20%)
Feb 07, 2012 2.469 2.528 2.460 2.484 9,295 -0.08(-3.05%)
Feb 06, 2012 2.562 2.631 2.452 2.562 12,453 -0.02(-0.61%)
Feb 03, 2012 2.671 2.726 2.562 2.577 79,858 -0.07(-2.65%)
Feb 02, 2012 2.476 2.648 2.476 2.648 58,670 +0.17(+6.94%)
Feb 01, 2012 2.460 2.484 2.460 2.476 13,926 +0.02(+0.63%)
Jan 31, 2012 2.452 2.468 2.429 2.460 19,205 +0.02(+0.96%)
Jan 30, 2012 2.429 2.468 2.429 2.437 27,856 +0.02(+0.65%)
Jan 27, 2012 2.452 2.484 2.421 2.421 8,469 -0.01(-0.32%)
Jan 26, 2012 2.429 2.484 2.398 2.429 21,459 +0.01(+0.32%)
Jan 25, 2012 2.406 2.460 2.406 2.421 9,602 +0.02(+0.65%)
Jan 24, 2012 2.445 2.460 2.406 2.406 29,666 -0.06(-2.53%)
Jan 23, 2012 2.406 2.468 2.406 2.468 21,158 +0.07(+2.93%)
Jan 20, 2012 2.366 2.460 2.366 2.398 11,334 +0.05(+1.99%)
Jan 19, 2012 2.382 2.460 2.320 2.351 11,843 -0.06(-2.34%)
Jan 18, 2012 2.398 2.413 2.343 2.407 52,418 +0.02(+1.05%)
Jan 17, 2012 2.406 2.406 2.320 2.382 9,965 +0.02(+0.99%)
Jan 13, 2012 2.337 2.382 2.318 2.359 5,761 +0.02(+0.67%)
Jan 12, 2012 2.351 2.351 2.312 2.343 26,114 -0.01(-0.36%)
Jan 11, 2012 2.359 2.398 2.352 2.352 15,487 -0.02(-0.99%)
Jan 10, 2012 2.366 2.382 2.343 2.375 33,423 -0.01(-0.30%)
Jan 09, 2012 2.351 2.398 2.335 2.382 20,615 +0.00(+0.00%)
Jan 06, 2012 2.343 2.382 2.343 2.382 3,732 +0.05(+2.01%)
Jan 05, 2012 2.374 2.387 2.288 2.335 7,601 -0.02(-0.99%)
Jan 04, 2012 2.351 2.359 2.343 2.359 4,225 +0.02(+1.00%)
Dec 30, 2011 2.359 2.343 2.320 2.335 9,722 -0.02(-0.99%)
Dec 29, 2011 2.359 2.361 2.320 2.359 10,319 +0.00(+0.00%)
Dec 28, 2011 2.320 2.392 2.313 2.359 10,692 +0.03(+1.34%)
Dec 27, 2011 2.382 2.382 2.320 2.327 7,551 -0.07(-2.93%)
Dec 23, 2011 2.366 2.398 2.326 2.398 5,994 +0.02(+0.66%)
Dec 21, 2011 2.406 2.406 2.324 2.382 7,170 -0.02(-0.97%)
Dec 20, 2011 2.343 2.421 2.328 2.406 10,713 +0.10(+4.41%)
Dec 19, 2011 2.351 2.351 2.304 2.304 6,818 -0.01(-0.34%)
Dec 16, 2011 2.357 2.382 2.304 2.312 12,287 -0.03(-1.33%)
Dec 15, 2011 2.366 2.382 2.343 2.343 6,081 -0.01(-0.33%)
Dec 14, 2011 2.335 2.421 2.327 2.351 91,887 -0.05(-2.27%)
Dec 12, 2011 2.406 2.406 2.406 2.406 0 +0.05(+1.99%)
Dec 09, 2011 2.351 2.374 2.351 2.359 85,146 +0.02(+0.67%)
Dec 08, 2011 2.352 2.374 2.336 2.343 19,615 -0.02(-0.66%)
Dec 07, 2011 2.382 2.406 2.359 2.359 4,481 -0.05(-2.27%)
Dec 06, 2011 2.351 2.468 2.351 2.413 64,237 +0.04(+1.64%)
Dec 05, 2011 2.398 2.429 2.359 2.374 21,166 -0.00(-0.03%)
Dec 02, 2011 2.413 2.437 2.374 2.375 31,767 -0.01(-0.62%)
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.