Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simulations Plus Inc (NQ: SLP )

50.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2012 3.604 3.660 3.587 3.612 41,611 +0.06(+1.59%)
Aug 30, 2012 3.587 3.604 3.555 3.555 4,256 -0.02(-0.45%)
Aug 29, 2012 3.563 3.604 3.563 3.571 12,783 -0.03(-0.90%)
Aug 27, 2012 3.555 3.644 3.482 3.604 63,187 +0.04(+1.14%)
Aug 24, 2012 3.514 3.563 3.514 3.563 17,336 +0.05(+1.38%)
Aug 23, 2012 3.490 3.531 3.490 3.514 9,128 -0.01(-0.23%)
Aug 22, 2012 3.442 3.523 3.401 3.523 36,124 +0.10(+2.84%)
Aug 21, 2012 3.344 3.425 3.344 3.425 36,666 +0.08(+2.42%)
Aug 20, 2012 3.320 3.344 3.263 3.344 15,013 +0.03(+0.98%)
Aug 17, 2012 3.296 3.312 3.239 3.312 25,296 +0.04(+1.24%)
Aug 16, 2012 3.288 3.385 3.207 3.272 24,685 -0.04(-1.22%)
Aug 15, 2012 3.320 3.361 3.296 3.312 17,587 +0.07(+2.25%)
Aug 14, 2012 3.385 3.391 3.239 3.239 8,740 -0.15(-4.31%)
Aug 13, 2012 3.369 3.401 3.361 3.385 14,869 -0.02(-0.48%)
Aug 10, 2012 3.409 3.409 3.361 3.401 8,869 +0.00(+0.00%)
Aug 09, 2012 3.377 3.401 3.377 3.401 8,217 +0.02(+0.72%)
Aug 08, 2012 3.344 3.401 3.344 3.377 19,653 -0.01(-0.24%)
Aug 07, 2012 3.361 3.401 3.361 3.385 2,468 -0.01(-0.17%)
Aug 06, 2012 3.361 3.409 3.361 3.391 13,213 +0.03(+0.89%)
Aug 03, 2012 3.393 3.401 3.361 3.361 20,594 +0.02(+0.73%)
Aug 02, 2012 3.344 3.360 3.336 3.336 11,597 -0.02(-0.48%)
Aug 01, 2012 3.344 3.360 3.344 3.352 12,708 +0.00(+0.00%)
Jul 31, 2012 3.360 3.360 3.273 3.352 28,212 +0.00(+0.00%)
Jul 30, 2012 3.320 3.360 3.320 3.352 18,808 +0.05(+1.64%)
Jul 27, 2012 3.328 3.344 3.264 3.298 25,167 -0.03(-0.91%)
Jul 26, 2012 3.320 3.352 3.320 3.328 2,674 +0.00(+0.00%)
Jul 25, 2012 3.320 3.344 3.320 3.328 3,548 +0.02(+0.48%)
Jul 24, 2012 3.264 3.328 3.264 3.312 4,062 +0.05(+1.47%)
Jul 23, 2012 3.264 3.304 3.224 3.264 21,777 -0.09(-2.63%)
Jul 20, 2012 3.360 3.360 3.320 3.352 11,745 +0.01(+0.24%)
Jul 19, 2012 3.304 3.360 3.304 3.344 5,999 +0.01(+0.24%)
Jul 18, 2012 3.288 3.336 3.288 3.336 10,988 +0.00(+0.00%)
Jul 17, 2012 3.208 3.336 3.200 3.336 27,713 +0.09(+2.71%)
Jul 16, 2012 3.272 3.320 3.240 3.248 19,126 +0.04(+1.25%)
Jul 13, 2012 3.056 3.240 3.040 3.208 10,922 +0.12(+3.89%)
Jul 12, 2012 3.136 3.174 3.040 3.088 42,979 -0.14(-4.46%)
Jul 11, 2012 3.368 3.376 3.152 3.232 17,034 +0.00(+0.00%)
Jul 10, 2012 3.256 3.280 3.200 3.232 22,420 -0.01(-0.25%)
Jul 09, 2012 3.280 3.312 3.240 3.240 15,457 -0.06(-1.94%)
Jul 06, 2012 3.304 3.312 3.280 3.304 8,814 +0.00(+0.00%)
Jul 05, 2012 3.280 3.344 3.241 3.304 7,425 +0.00(+0.00%)
Jul 03, 2012 3.240 3.304 3.240 3.304 22,630 +0.06(+1.72%)
Jul 02, 2012 3.360 3.384 3.240 3.248 16,655 -0.08(-2.40%)
Jun 29, 2012 3.400 3.400 3.240 3.328 12,621 -0.04(-1.19%)
Jun 28, 2012 3.336 3.384 3.336 3.368 6,783 +0.04(+1.20%)
Jun 27, 2012 3.336 3.344 3.216 3.328 10,032 +0.04(+1.21%)
Jun 26, 2012 3.296 3.352 3.288 3.288 10,305 -0.04(-1.20%)
Jun 25, 2012 3.360 3.368 3.289 3.328 4,913 -0.05(-1.42%)
Jun 22, 2012 3.288 3.376 3.288 3.376 8,389 +0.10(+2.90%)
Jun 21, 2012 3.344 3.344 3.281 3.281 2,381 -0.09(-2.59%)
Jun 20, 2012 3.384 3.384 3.200 3.368 5,580 -0.02(-0.71%)
Jun 19, 2012 3.352 3.400 3.288 3.392 11,858 +0.10(+3.16%)
Jun 18, 2012 3.224 3.360 3.224 3.288 15,573 +0.06(+1.98%)
Jun 15, 2012 3.256 3.360 3.208 3.224 10,813 -0.03(-0.98%)
Jun 14, 2012 3.280 3.280 3.176 3.256 15,034 -0.01(-0.25%)
Jun 13, 2012 3.200 3.280 3.176 3.264 42,308 +0.22(+7.09%)
Jun 12, 2012 3.048 3.080 3.016 3.048 6,059 -0.03(-1.04%)
Jun 11, 2012 3.048 3.176 3.008 3.080 20,369 +0.03(+1.05%)
Jun 08, 2012 3.048 3.168 3.008 3.048 19,241 -0.02(-0.78%)
Jun 07, 2012 3.056 3.112 3.016 3.072 38,663 -0.06(-1.79%)
Jun 06, 2012 3.120 3.240 3.096 3.128 51,797 -0.06(-2.01%)
Jun 05, 2012 3.056 3.200 3.056 3.192 4,962 +0.14(+4.45%)
Jun 04, 2012 3.224 3.280 3.056 3.056 15,308 -0.14(-4.26%)
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.