Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simulations Plus Inc (NQ: SLP )

30.59 -0.11 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 28, 2017 11.11 11.18 11.04 11.04 16,657 +0.00(+0.00%)
Apr 27, 2017 10.99 11.22 10.94 11.04 23,300 -0.05(-0.43%)
Apr 26, 2017 11.37 11.55 11.08 11.08 29,171 -0.28(-2.49%)
Apr 25, 2017 11.37 10.94 11.37 42,755 +0.42(+3.88%)
Apr 24, 2017 10.99 10.99 10.66 10.94 28,324 +0.05(+0.43%)
Apr 21, 2017 10.80 11.04 10.80 10.89 41,622 +0.14(+1.32%)
Apr 20, 2017 10.71 10.85 10.52 10.75 22,939 +0.09(+0.88%)
Apr 19, 2017 10.56 10.66 10.37 10.66 14,237 +0.14(+1.35%)
Apr 18, 2017 10.66 10.66 10.42 10.52 15,684 -0.09(-0.89%)
Apr 17, 2017 10.47 10.61 10.47 10.61 11,463 +0.09(+0.90%)
Apr 13, 2017 10.61 10.61 10.37 10.52 41,010 +0.00(+0.00%)
Apr 12, 2017 10.33 10.61 10.26 10.52 57,217 +0.24(+2.29%)
Apr 11, 2017 9.950 10.50 9.950 10.28 92,009 -0.61(-5.63%)
Apr 10, 2017 10.61 11.06 10.61 10.89 142,121 +0.38(+3.59%)
Apr 07, 2017 10.50 10.52 10.45 10.52 38,147 +0.00(+0.00%)
Apr 06, 2017 10.37 10.56 10.28 10.52 35,589 +0.19(+1.83%)
Apr 05, 2017 10.37 10.52 10.21 10.33 36,506 -0.09(-0.90%)
Apr 04, 2017 10.52 10.52 10.29 10.42 37,598 -0.09(-0.90%)
Apr 03, 2017 11.08 11.08 10.28 10.52 61,460 -0.57(-5.11%)
Mar 31, 2017 10.85 11.08 10.73 11.08 109,522 +0.28(+2.62%)
Mar 30, 2017 10.42 10.80 10.33 10.80 92,282 +0.33(+3.15%)
Mar 29, 2017 10.28 10.47 10.09 10.47 16,530 +0.09(+0.91%)
Mar 28, 2017 10.49 10.52 10.29 10.37 43,490 -0.19(-1.79%)
Mar 27, 2017 10.37 10.61 10.16 10.56 61,902 +0.24(+2.28%)
Mar 24, 2017 10.09 10.47 9.950 10.33 70,133 +0.33(+3.30%)
Mar 23, 2017 9.903 9.998 9.856 9.998 22,784 +0.05(+0.47%)
Mar 22, 2017 9.998 10.18 9.814 9.950 44,954 -0.14(-1.40%)
Mar 21, 2017 9.762 10.19 9.762 10.09 104,592 +0.33(+3.38%)
Mar 20, 2017 9.584 9.762 9.584 9.762 65,259 +0.24(+2.48%)
Mar 17, 2017 9.573 9.573 9.526 9.526 14,199 -0.05(-0.49%)
Mar 16, 2017 9.620 9.620 9.573 9.573 30,757 +0.05(+0.49%)
Mar 15, 2017 9.526 9.573 9.526 9.526 13,210 +0.00(+0.00%)
Mar 14, 2017 9.573 9.573 9.479 9.526 10,204 -0.09(-0.98%)
Mar 13, 2017 9.620 9.668 9.526 9.620 40,590 +0.05(+0.49%)
Mar 10, 2017 9.668 9.668 9.526 9.573 38,347 +0.00(+0.00%)
Mar 09, 2017 9.526 9.668 9.517 9.573 114,040 +0.05(+0.49%)
Mar 08, 2017 9.479 9.526 9.436 9.526 32,040 +0.05(+0.50%)
Mar 07, 2017 9.432 9.479 9.385 9.479 20,084 +0.00(+0.00%)
Mar 06, 2017 9.398 9.479 9.337 9.479 33,303 +0.14(+1.52%)
Mar 03, 2017 9.385 9.432 9.290 9.337 6,746 -0.14(-1.49%)
Mar 02, 2017 9.347 9.479 9.337 9.479 38,388 +0.19(+2.03%)
Mar 01, 2017 9.196 9.290 9.149 9.290 22,752 +0.19(+2.07%)
Feb 28, 2017 9.290 9.290 8.913 9.102 43,178 -0.14(-1.53%)
Feb 27, 2017 9.436 9.479 9.149 9.243 95,402 -0.19(-2.00%)
Feb 24, 2017 9.432 9.479 9.432 9.432 29,449 -0.05(-0.50%)
Feb 23, 2017 9.290 9.479 9.290 9.479 21,740 +0.09(+1.01%)
Feb 22, 2017 9.389 9.432 9.385 9.385 24,098 -0.05(-0.50%)
Feb 21, 2017 9.526 9.526 9.337 9.432 34,233 -0.09(-0.99%)
Feb 17, 2017 9.526 9.526 9.526 0 +0.05(+0.50%)
Feb 16, 2017 9.432 9.526 9.432 9.479 28,834 +0.00(+0.00%)
Feb 15, 2017 9.479 9.526 9.432 9.479 7,375 +0.00(+0.00%)
Feb 14, 2017 9.385 9.526 9.385 9.479 20,587 +0.07(+0.75%)
Feb 13, 2017 9.337 9.432 9.290 9.408 18,575 +0.07(+0.76%)
Feb 10, 2017 9.432 9.432 9.314 9.337 31,348 +0.05(+0.51%)
Feb 09, 2017 9.196 9.290 9.102 9.290 27,814 +0.09(+1.03%)
Feb 08, 2017 9.149 9.290 9.149 9.196 13,554 +0.00(+0.00%)
Feb 07, 2017 9.243 9.337 9.196 9.196 22,996 -0.09(-1.02%)
Feb 06, 2017 9.385 9.432 9.243 9.290 34,955 -0.05(-0.51%)
Feb 03, 2017 9.385 9.432 9.290 9.337 34,742 -0.05(-0.50%)
Feb 02, 2017 9.479 9.479 9.149 9.385 30,894 -0.19(-1.97%)
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.