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

Simulations Plus Inc (NQ: SLP )

49.67 -0.31 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2006 0.1953 0.1977 0.1913 0.1923 124,966 -0.01(-2.72%)
Jun 29, 2006 0.1953 0.1977 0.1928 0.1977 81,433 +0.00(+0.00%)
Jun 28, 2006 0.1953 0.1987 0.1855 0.1977 122,917 -0.00(-0.98%)
Jun 27, 2006 0.2001 0.2001 0.1928 0.1996 117,284 -0.00(-0.24%)
Jun 26, 2006 0.2001 0.2075 0.1928 0.2001 121,893 -0.00(-1.20%)
Jun 23, 2006 0.2089 0.2094 0.2016 0.2026 52,240 -0.01(-5.16%)
Jun 22, 2006 0.2148 0.2148 0.2016 0.2136 159,793 -0.00(-1.67%)
Jun 21, 2006 0.2099 0.2197 0.1982 0.2172 162,354 +0.01(+3.25%)
Jun 20, 2006 0.2172 0.2289 0.2055 0.2104 146,989 -0.01(-3.36%)
Jun 19, 2006 0.2314 0.2314 0.2172 0.2177 44,557 -0.01(-4.50%)
Jun 16, 2006 0.2299 0.2392 0.2197 0.2280 94,749 -0.00(-0.85%)
Jun 15, 2006 0.2367 0.2367 0.2299 0.2299 5,121 -0.01(-4.66%)
Jun 14, 2006 0.2245 0.2411 0.2231 0.2411 22,022 +0.02(+6.96%)
Jun 13, 2006 0.2392 0.2392 0.2245 0.2254 39,948 -0.02(-6.89%)
Jun 12, 2006 0.2319 0.2465 0.2270 0.2421 30,729 +0.01(+5.76%)
Jun 09, 2006 0.2343 0.2343 0.2289 0.2289 40,460 -0.01(-3.30%)
Jun 08, 2006 0.2392 0.2392 0.2367 0.2367 51,727 -0.01(-3.00%)
Jun 07, 2006 0.2475 0.2489 0.2441 0.2441 31,241 -0.00(-1.95%)
Jun 06, 2006 0.2504 0.2504 0.2470 0.2489 9,731 -0.00(-0.98%)
Jun 05, 2006 0.2514 0.2514 0.2489 0.2514 5,633 +0.00(+0.00%)
Jun 02, 2006 0.2587 0.2611 0.2514 0.2514 34,314 -0.01(-2.83%)
Jun 01, 2006 0.2529 0.2631 0.2529 0.2587 79,384 +0.01(+2.91%)
May 31, 2006 0.2465 0.2514 0.2465 0.2514 66,580 +0.01(+3.00%)
May 30, 2006 0.2416 0.2441 0.2416 0.2441 15,364 +0.00(+1.62%)
May 26, 2006 0.2441 0.2441 0.2402 0.2402 18,949 -0.00(-1.20%)
May 25, 2006 0.2441 0.2441 0.2402 0.2431 6,658 -0.00(-0.40%)
May 24, 2006 0.2421 0.2441 0.2421 0.2441 2,560 +0.00(+0.81%)
May 23, 2006 0.2343 0.2441 0.2343 0.2421 96,797 +0.01(+2.60%)
May 22, 2006 0.2392 0.2421 0.2324 0.2360 32,778 -0.00(-0.94%)
May 19, 2006 0.2441 0.2441 0.2382 0.2382 54,800 -0.01(-2.20%)
May 18, 2006 0.2416 0.2441 0.2416 0.2436 95,773 +0.01(+2.25%)
May 17, 2006 0.2245 0.2392 0.2245 0.2382 88,091 +0.02(+7.49%)
May 16, 2006 0.2158 0.2221 0.2158 0.2216 55,825 +0.01(+5.09%)
May 15, 2006 0.2109 0.2109 0.2109 0.2109 3,585 -0.00(-1.59%)
May 12, 2006 0.2143 0.2143 0.2143 0.2143 0 +0.00(+0.00%)
May 11, 2006 0.2187 0.2187 0.2138 0.2143 8,194 -0.00(-2.23%)
May 10, 2006 0.2197 0.2197 0.2162 0.2192 3,585 +0.00(+1.13%)
May 09, 2006 0.2192 0.2197 0.2167 0.2167 29,705 -0.00(-1.11%)
May 08, 2006 0.2162 0.2192 0.2099 0.2192 45,069 +0.00(+0.90%)
May 05, 2006 0.2123 0.2172 0.2123 0.2172 10,243 +0.01(+4.46%)
May 04, 2006 0.2050 0.2123 0.2050 0.2079 21,510 -0.01(-2.74%)
May 03, 2006 0.2123 0.2138 0.2099 0.2138 2,048 +0.01(+3.06%)
May 02, 2006 0.2099 0.2099 0.2075 0.2075 5,633 +0.00(+0.00%)
May 01, 2006 0.2026 0.2118 0.2026 0.2075 8,194 +0.00(+2.41%)
Apr 28, 2006 0.2026 0.2026 0.2026 0.2026 512 -0.00(-0.48%)
Apr 27, 2006 0.2001 0.2036 0.2001 0.2036 15,364 +0.00(+0.48%)
Apr 26, 2006 0.2021 0.2075 0.2021 0.2026 10,243 +0.00(+0.73%)
Apr 25, 2006 0.1977 0.2026 0.1977 0.2011 172,085 -0.01(-4.19%)
Apr 24, 2006 0.2060 0.2148 0.2040 0.2099 27,144 +0.00(+2.38%)
Apr 21, 2006 0.1982 0.2050 0.1982 0.2050 18,949 +0.00(+2.44%)
Apr 20, 2006 0.2050 0.2050 0.1909 0.2001 59,922 -0.01(-3.30%)
Apr 19, 2006 0.2070 0.2070 0.2070 0.2070 512 -0.00(-0.24%)
Apr 18, 2006 0.2172 0.2172 0.2075 0.2075 57,873 -0.01(-4.49%)
Apr 17, 2006 0.2197 0.2197 0.2172 0.2172 10,755 +0.00(+0.00%)
Apr 13, 2006 0.2158 0.2245 0.2172 0.2172 46,094 +0.00(+0.68%)
Apr 12, 2006 0.2158 0.2158 0.2158 0.2158 512 +0.00(+0.00%)
Apr 11, 2006 0.2123 0.2158 0.2123 0.2158 11,267 -0.00(-0.45%)
Apr 10, 2006 0.2153 0.2167 0.2153 0.2167 13,316 -0.00(-1.11%)
Apr 07, 2006 0.2192 0.2245 0.2192 0.2192 65,556 -0.00(-0.22%)
Apr 06, 2006 0.2138 0.2197 0.2138 0.2197 30,217 +0.01(+2.97%)
Apr 05, 2006 0.2104 0.2160 0.2099 0.2133 10,243 +0.00(+0.46%)
Apr 04, 2006 0.2079 0.2148 0.2075 0.2123 30,217 +0.00(+2.11%)
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.