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

Simulations Plus Inc (NQ: SLP )

49.98 +0.57 (+1.15%)
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 (%)
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%)
May 02, 2005 0.1830 0.1840 0.1830 0.1830 12,291 -0.00(-1.32%)
Apr 29, 2005 0.1845 0.1899 0.1845 0.1855 11,267 -0.00(-0.78%)
Apr 28, 2005 0.1870 0.1870 0.1870 0.1870 0 +0.00(+0.00%)
Apr 27, 2005 0.1865 0.1870 0.1845 0.1870 12,803 +0.00(+0.52%)
Apr 26, 2005 0.1806 0.1860 0.1806 0.1860 27,144 +0.01(+2.97%)
Apr 25, 2005 0.1762 0.1806 0.1762 0.1806 29,193 +0.00(+2.78%)
Apr 22, 2005 0.1757 0.1757 0.1757 0.1757 4,609 +0.00(+1.01%)
Apr 21, 2005 0.1757 0.1762 0.1740 0.1740 7,682 -0.00(-1.82%)
Apr 20, 2005 0.1772 0.1772 0.1772 0.1772 1,536 +0.00(+0.00%)
Apr 19, 2005 0.1772 0.1772 0.1772 0.1772 5,121 +0.00(+0.55%)
Apr 18, 2005 0.1801 0.1801 0.1757 0.1762 16,389 -0.00(-2.43%)
Apr 15, 2005 0.2001 0.2001 0.1806 0.1806 105,504 -0.03(-13.95%)
Apr 14, 2005 0.2148 0.2148 0.2099 0.2099 26,632 -0.00(-2.27%)
Apr 13, 2005 0.2187 0.2187 0.2148 0.2148 40,972 -0.00(-2.00%)
Apr 12, 2005 0.2187 0.2192 0.2187 0.2192 7,170 +0.00(+0.45%)
Apr 11, 2005 0.2206 0.2206 0.2182 0.2182 5,633 -0.00(-0.45%)
Apr 08, 2005 0.2172 0.2221 0.2172 0.2192 23,559 +0.00(+1.35%)
Apr 07, 2005 0.2153 0.2162 0.2153 0.2162 11,779 -0.00(-1.12%)
Apr 06, 2005 0.2197 0.2206 0.2148 0.2187 23,047 -0.00(-0.22%)
Apr 05, 2005 0.2260 0.2270 0.2099 0.2192 67,604 -0.01(-3.02%)
Apr 04, 2005 0.2265 0.2270 0.2260 0.2260 4,097 +0.00(+0.22%)
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.