Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simulations Plus Inc (NQ: SLP )

49.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 29, 2004 0.2245 0.2245 0.2245 0.2245 23,047 -0.00(-0.22%)
Oct 28, 2004 0.2250 0.2250 0.2250 0.2250 1,024 +0.00(+0.00%)
Oct 27, 2004 0.2255 0.2270 0.2245 0.2250 45,582 -0.00(-0.86%)
Oct 26, 2004 0.2397 0.2397 0.2270 0.2270 105,504 -0.01(-5.30%)
Oct 25, 2004 0.2489 0.2499 0.2397 0.2397 34,826 -0.01(-3.73%)
Oct 22, 2004 0.2372 0.2489 0.2372 0.2489 61,458 +0.01(+4.94%)
Oct 21, 2004 0.2294 0.2372 0.2294 0.2372 32,778 +0.00(+1.25%)
Oct 20, 2004 0.2284 0.2343 0.2284 0.2343 14,340 +0.01(+2.56%)
Oct 19, 2004 0.2148 0.2304 0.2148 0.2284 86,042 +0.01(+4.23%)
Oct 18, 2004 0.2094 0.2192 0.2094 0.2192 56,337 +0.01(+5.15%)
Oct 15, 2004 0.2040 0.2089 0.2040 0.2084 23,559 +0.00(+2.40%)
Oct 14, 2004 0.2075 0.2075 0.2036 0.2036 40,460 -0.00(-2.11%)
Oct 13, 2004 0.2123 0.2123 0.2075 0.2079 119,844 +0.00(+0.24%)
Oct 12, 2004 0.2055 0.2094 0.2055 0.2075 5,121 +0.00(+2.41%)
Oct 11, 2004 0.2099 0.2099 0.2026 0.2026 28,680 -0.01(-2.81%)
Oct 08, 2004 0.2050 0.2133 0.2050 0.2084 49,679 +0.01(+3.89%)
Oct 07, 2004 0.1806 0.2006 0.1801 0.2006 114,723 +0.02(+11.08%)
Oct 06, 2004 0.1757 0.1806 0.1757 0.1806 28,680 +0.00(+1.37%)
Oct 05, 2004 0.1689 0.1782 0.1689 0.1782 69,653 +0.01(+6.41%)
Oct 04, 2004 0.1679 0.1699 0.1674 0.1674 75,287 +0.00(+0.29%)
Oct 01, 2004 0.1669 0.1684 0.1669 0.1669 7,682 +0.00(+0.59%)
Sep 30, 2004 0.1655 0.1660 0.1655 0.1660 12,803 +0.00(+0.04%)
Sep 29, 2004 0.1660 0.1660 0.1659 0.1659 11,267 -0.00(-0.04%)
Sep 28, 2004 0.1660 0.1660 0.1660 0.1660 15,876 +0.00(+0.00%)
Sep 27, 2004 0.1650 0.1660 0.1650 0.1660 13,316 +0.00(+0.29%)
Sep 24, 2004 0.1655 0.1655 0.1655 0.1655 0 +0.00(+0.00%)
Sep 23, 2004 0.1655 0.1665 0.1655 0.1655 11,779 +0.00(+0.00%)
Sep 22, 2004 0.1655 0.1655 0.1655 0.1655 5,121 -0.00(-0.29%)
Sep 21, 2004 0.1630 0.1660 0.1630 0.1660 21,510 +0.00(+0.59%)
Sep 20, 2004 0.1684 0.1699 0.1635 0.1650 29,193 -0.00(-1.17%)
Sep 17, 2004 0.1669 0.1669 0.1669 0.1669 512 -0.00(-0.87%)
Sep 16, 2004 0.1674 0.1684 0.1674 0.1684 11,267 +0.00(+0.58%)
Sep 15, 2004 0.1743 0.1743 0.1674 0.1674 9,731 -0.01(-4.72%)
Sep 14, 2004 0.1748 0.1757 0.1748 0.1757 11,779 +0.00(+1.12%)
Sep 13, 2004 0.1718 0.1738 0.1684 0.1738 29,705 +0.00(+0.28%)
Sep 10, 2004 0.1611 0.1782 0.1611 0.1733 110,626 +0.01(+8.90%)
Sep 09, 2004 0.1591 0.1591 0.1591 0.1591 2,048 -0.00(-0.31%)
Sep 08, 2004 0.1596 0.1596 0.1596 0.1596 0 +0.00(+0.00%)
Sep 07, 2004 0.1596 0.1606 0.1567 0.1596 18,949 -0.00(-0.91%)
Sep 03, 2004 0.1611 0.1611 0.1611 0.1611 0 +0.00(+0.00%)
Sep 02, 2004 0.1616 0.1616 0.1611 0.1611 4,097 -0.00(-0.60%)
Sep 01, 2004 0.1621 0.1621 0.1621 0.1621 6,145 +0.00(+0.61%)
Aug 31, 2004 0.1591 0.1611 0.1591 0.1611 15,364 +0.00(+1.54%)
Aug 30, 2004 0.1596 0.1596 0.1586 0.1586 12,291 +0.00(+0.31%)
Aug 27, 2004 0.1586 0.1586 0.1582 0.1582 2,560 -0.00(-0.31%)
Aug 26, 2004 0.1606 0.1635 0.1572 0.1586 35,338 -0.00(-0.92%)
Aug 25, 2004 0.1601 0.1606 0.1601 0.1601 6,145 -0.00(-0.61%)
Aug 24, 2004 0.1616 0.1616 0.1611 0.1611 4,609 +0.00(+0.00%)
Aug 23, 2004 0.1621 0.1621 0.1611 0.1611 10,755 -0.00(-1.20%)
Aug 20, 2004 0.1616 0.1630 0.1611 0.1630 15,364 +0.00(+1.52%)
Aug 19, 2004 0.1606 0.1606 0.1606 0.1606 1,024 +0.00(+0.00%)
Aug 18, 2004 0.1606 0.1606 0.1606 0.1606 1,024 -0.00(-0.30%)
Aug 17, 2004 0.1611 0.1611 0.1611 0.1611 3,072 +0.00(+0.00%)
Aug 16, 2004 0.1655 0.1655 0.1611 0.1611 14,340 -0.00(-2.37%)
Aug 13, 2004 0.1665 0.1665 0.1650 0.1650 10,755 -0.00(-0.59%)
Aug 12, 2004 0.1674 0.1674 0.1660 0.1660 2,048 -0.00(-1.16%)
Aug 11, 2004 0.1699 0.1699 0.1679 0.1679 9,218 +0.00(+0.58%)
Aug 10, 2004 0.1660 0.1669 0.1660 0.1669 20,486 +0.00(+0.00%)
Aug 09, 2004 0.1669 0.1669 0.1669 0.1669 1,024 -0.00(-0.58%)
Aug 06, 2004 0.1684 0.1684 0.1679 0.1679 11,779 +0.00(+0.29%)
Aug 05, 2004 0.1674 0.1674 0.1674 0.1674 1,024 -0.00(-0.58%)
Aug 04, 2004 0.1645 0.1684 0.1645 0.1684 31,241 +0.00(+2.98%)
Aug 03, 2004 0.1601 0.1635 0.1596 0.1635 21,510 +0.00(+1.52%)
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.