Indicators

Simulations Plus Inc (NQ: SLP )

48.24 -0.49 (-1.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.41	14.41	13.91	14.08	61,930	-0.19(-1.33%)
Jul 28, 2017	14.03	14.51	13.84	14.27	76,594	+0.19(+1.35%)
Jul 27, 2017	14.84	14.84	13.75	14.08	148,770	-0.86(-5.73%)
Jul 26, 2017	15.13	15.36	14.79	14.94	102,604	-0.14(-0.95%)
Jul 25, 2017	14.84	15.13	14.51	15.08	81,707	+0.19(+1.27%)
Jul 24, 2017	14.37	14.98	14.37	14.89	102,170	+0.43(+2.95%)
Jul 21, 2017	14.42	14.79	14.32	14.46	148,390	+0.09(+0.66%)
Jul 20, 2017		14.42	13.75	14.37	189,662	+0.66(+4.84%)
Jul 19, 2017	13.04	13.80	13.02	13.70	128,029	+0.62(+4.71%)
Jul 18, 2017	12.95	13.23	12.68	13.09	101,164	+0.09(+0.73%)
Jul 17, 2017	13.28	13.28	12.85	12.99	76,180	-0.33(-2.49%)
Jul 14, 2017	13.04	13.37	12.90	13.32	55,492	+0.19(+1.44%)
Jul 13, 2017	13.42	13.42	12.85	13.14	85,713	-0.33(-2.46%)
Jul 12, 2017	12.95	13.47	12.71	13.47	106,355	+0.47(+3.65%)
Jul 11, 2017	12.57	13.89	12.57	12.99	191,504	+0.76(+6.20%)
Jul 10, 2017	12.28	12.33	12.05	12.23	125,031	-0.05(-0.39%)
Jul 07, 2017	11.90	12.28	11.85	12.28	45,339	+0.38(+3.19%)
Jul 06, 2017	11.90	12.09	11.76	11.90	30,004	-0.05(-0.40%)
Jul 05, 2017	11.85	12.04	11.67	11.95	40,957	+0.05(+0.40%)

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.