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 (%)
Jul 31, 2006 0.2441 0.2660 0.2441 0.2572 53,776 +0.01(+4.36%)
Jul 28, 2006 0.2343 0.2465 0.2343 0.2465 37,899 +0.00(+2.02%)
Jul 27, 2006 0.2416 0.2416 0.2392 0.2416 43,021 +0.00(+1.02%)
Jul 26, 2006 0.2392 0.2392 0.2387 0.2392 14,340 +0.00(+1.03%)
Jul 25, 2006 0.2416 0.2416 0.2367 0.2367 11,267 -0.00(-1.02%)
Jul 24, 2006 0.2441 0.2441 0.2294 0.2392 77,848 +0.01(+3.16%)
Jul 21, 2006 0.2343 0.2392 0.2294 0.2319 71,189 +0.01(+5.56%)
Jul 20, 2006 0.2094 0.2270 0.2084 0.2197 43,533 +0.01(+4.65%)
Jul 19, 2006 0.2099 0.2099 0.2099 0.2099 0 +0.00(+0.00%)
Jul 18, 2006 0.2104 0.2104 0.2099 0.2099 2,560 -0.00(-2.27%)
Jul 17, 2006 0.2148 0.2148 0.2148 0.2148 7,682 -0.00(-1.12%)
Jul 14, 2006 0.2187 0.2187 0.2172 0.2172 2,048 -0.00(-1.55%)
Jul 13, 2006 0.2221 0.2221 0.2201 0.2206 39,436 -0.01(-2.38%)
Jul 12, 2006 0.2241 0.2314 0.2241 0.2260 35,338 +0.00(+0.87%)
Jul 11, 2006 0.2026 0.2270 0.2026 0.2241 74,775 +0.02(+11.95%)
Jul 10, 2006 0.2045 0.2045 0.2001 0.2001 3,072 -0.00(-1.20%)
Jul 07, 2006 0.2050 0.2055 0.2026 0.2026 5,633 +0.00(+1.22%)
Jul 06, 2006 0.1953 0.2050 0.1953 0.2001 13,316 +0.00(+2.50%)
Jul 05, 2006 0.1953 0.1953 0.1953 0.1953 174,133 +0.00(+0.00%)
Jul 03, 2006 0.1953 0.1953 0.1953 0.1953 4,609 +0.00(+1.52%)
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%)
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.